Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 27.50 | 27.27 | 27.27 | 27.27 | 36,606 | -0.15(-0.55%) |
Dec 30, 2013 | 27.43 | 27.72 | 26.90 | 27.42 | 29,207 | -0.07(-0.26%) |
Dec 27, 2013 | 28.00 | 28.00 | 27.31 | 27.49 | 12,766 | -0.36(-1.30%) |
Dec 26, 2013 | 28.30 | 28.30 | 27.85 | 27.85 | 9,821 | -0.03(-0.12%) |
Dec 24, 2013 | 27.75 | 28.20 | 27.57 | 27.88 | 30,624 | +0.05(+0.17%) |
Dec 23, 2013 | 27.33 | 27.83 | 27.13 | 27.83 | 23,886 | +0.55(+2.02%) |
Dec 20, 2013 | 26.85 | 27.57 | 26.85 | 27.28 | 42,373 | +0.48(+1.78%) |
Dec 19, 2013 | 26.67 | 27.16 | 26.67 | 26.81 | 6,713 | -0.10(-0.36%) |
Dec 18, 2013 | 26.52 | 26.94 | 26.23 | 26.90 | 27,723 | +0.35(+1.30%) |
Dec 17, 2013 | 26.45 | 26.67 | 26.41 | 26.56 | 8,556 | +0.02(+0.06%) |
Dec 16, 2013 | 26.49 | 26.65 | 26.34 | 26.54 | 14,698 | +0.23(+0.88%) |
Dec 13, 2013 | 26.37 | 26.51 | 26.31 | 26.31 | 15,679 | +0.06(+0.25%) |
Dec 12, 2013 | 26.17 | 26.42 | 26.17 | 26.24 | 13,302 | +0.16(+0.60%) |
Dec 11, 2013 | 26.51 | 26.51 | 26.09 | 26.09 | 15,746 | -0.49(-1.83%) |
Dec 10, 2013 | 26.73 | 26.84 | 26.44 | 26.57 | 32,546 | -0.24(-0.91%) |
Dec 09, 2013 | 26.91 | 26.91 | 26.62 | 26.82 | 8,329 | +0.01(+0.02%) |
Dec 06, 2013 | 26.91 | 27.30 | 26.77 | 26.81 | 0 | +0.05(+0.18%) |
Dec 05, 2013 | 26.83 | 27.40 | 26.63 | 26.76 | 0 | -0.39(-1.45%) |
Dec 04, 2013 | 27.62 | 27.62 | 27.04 | 27.16 | 0 | -0.50(-1.82%) |
Dec 03, 2013 | 28.13 | 28.13 | 27.54 | 27.66 | 0 | -0.47(-1.65%) |
Dec 02, 2013 | 28.49 | 28.67 | 28.13 | 28.13 | 0 | -0.40(-1.40%) |
Nov 29, 2013 | 28.88 | 28.88 | 28.35 | 28.53 | 0 | -0.20(-0.70%) |
Nov 27, 2013 | 28.08 | 28.85 | 28.06 | 28.73 | 0 | +0.79(+2.83%) |
Nov 26, 2013 | 28.02 | 28.22 | 27.89 | 27.94 | 0 | +0.05(+0.19%) |
Nov 25, 2013 | 28.16 | 28.28 | 27.86 | 27.88 | 0 | -0.29(-1.02%) |
Nov 22, 2013 | 27.56 | 28.36 | 27.52 | 28.17 | 0 | +0.52(+1.90%) |
Nov 21, 2013 | 27.58 | 27.87 | 27.53 | 27.64 | 0 | +0.05(+0.20%) |
Nov 20, 2013 | 27.63 | 27.99 | 27.55 | 27.59 | 0 | -0.01(-0.04%) |
Nov 19, 2013 | 28.04 | 28.05 | 27.54 | 27.60 | 6,920 | -0.49(-1.73%) |
Nov 18, 2013 | 28.94 | 28.94 | 27.88 | 28.09 | 0 | -0.84(-2.90%) |
Nov 15, 2013 | 28.30 | 28.93 | 28.18 | 28.93 | 0 | +0.48(+1.67%) |
Nov 14, 2013 | 28.58 | 28.66 | 28.27 | 28.45 | 0 | +0.05(+0.19%) |
Nov 13, 2013 | 27.84 | 28.42 | 27.84 | 28.40 | 0 | +0.52(+1.86%) |
Nov 12, 2013 | 27.60 | 28.07 | 27.32 | 27.88 | 0 | +0.15(+0.55%) |
Nov 11, 2013 | 27.94 | 28.13 | 27.61 | 27.73 | 0 | -0.68(-2.40%) |
Nov 08, 2013 | 28.82 | 28.82 | 27.34 | 28.41 | 0 | -0.49(-1.68%) |
Nov 07, 2013 | 28.96 | 29.15 | 28.89 | 28.89 | 8,216 | -0.07(-0.24%) |
Nov 06, 2013 | 29.15 | 29.21 | 28.80 | 28.96 | 0 | -0.10(-0.35%) |
Nov 05, 2013 | 28.98 | 29.20 | 28.54 | 29.07 | 0 | +0.03(+0.11%) |
Nov 04, 2013 | 28.75 | 29.12 | 28.60 | 29.03 | 27,932 | +0.21(+0.71%) |
Nov 01, 2013 | 27.81 | 28.85 | 27.33 | 28.83 | 0 | +1.07(+3.86%) |
Oct 31, 2013 | 28.67 | 29.21 | 27.35 | 27.76 | 0 | -0.90(-3.13%) |
Oct 30, 2013 | 28.94 | 29.21 | 28.63 | 28.66 | 7,900 | -0.24(-0.82%) |
Oct 29, 2013 | 28.82 | 28.89 | 28.65 | 28.89 | 0 | +0.20(+0.70%) |
Oct 28, 2013 | 28.83 | 28.83 | 28.25 | 28.69 | 0 | -0.01(-0.02%) |
Oct 25, 2013 | 28.83 | 28.89 | 28.11 | 28.70 | 0 | +0.10(+0.34%) |
Oct 24, 2013 | 27.86 | 28.83 | 27.15 | 28.60 | 49,602 | +0.03(+0.11%) |
Oct 23, 2013 | 28.13 | 28.69 | 28.09 | 28.57 | 0 | +0.42(+1.50%) |
Oct 22, 2013 | 29.20 | 29.20 | 28.15 | 28.15 | 0 | -0.80(-2.75%) |
Oct 21, 2013 | 29.30 | 29.43 | 28.94 | 28.94 | 0 | -0.24(-0.82%) |
Oct 18, 2013 | 29.10 | 29.21 | 28.70 | 29.18 | 10,876 | +0.31(+1.09%) |
Oct 17, 2013 | 28.96 | 29.03 | 28.26 | 28.87 | 0 | +0.14(+0.49%) |
Oct 16, 2013 | 28.81 | 29.20 | 28.27 | 28.73 | 0 | -0.04(-0.15%) |
Oct 15, 2013 | 28.75 | 29.21 | 28.21 | 28.77 | 0 | -0.24(-0.84%) |
Oct 14, 2013 | 29.34 | 29.34 | 28.89 | 29.01 | 0 | +0.01(+0.04%) |
Oct 11, 2013 | 28.77 | 29.46 | 28.34 | 29.00 | 0 | +0.44(+1.53%) |
Oct 10, 2013 | 27.86 | 29.05 | 27.59 | 28.56 | 35,911 | +1.03(+3.73%) |
Oct 09, 2013 | 26.98 | 27.80 | 26.71 | 27.54 | 0 | +0.52(+1.92%) |
Oct 08, 2013 | 28.03 | 28.03 | 26.98 | 27.02 | 39,701 | -1.05(-3.76%) |
Oct 07, 2013 | 28.19 | 28.66 | 27.58 | 28.07 | 0 | -0.68(-2.37%) |
Oct 04, 2013 | 28.53 | 29.02 | 28.13 | 28.75 | 0 | +0.38(+1.33%) |
Oct 03, 2013 | 29.82 | 29.82 | 28.37 | 28.37 | 0 | -0.70(-2.42%) |
Oct 02, 2013 | 29.81 | 29.81 | 28.47 | 29.08 | 27,129 | -0.02(-0.07%) |