Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 28.46 | 28.61 | 28.61 | 28.61 | 122,400 | +0.05(+0.18%) |
Dec 30, 2013 | 28.48 | 29.09 | 28.29 | 28.56 | 134,676 | -0.01(-0.04%) |
Dec 27, 2013 | 28.62 | 28.62 | 28.25 | 28.57 | 110,361 | +0.07(+0.25%) |
Dec 26, 2013 | 28.59 | 28.63 | 28.20 | 28.50 | 101,106 | -0.04(-0.14%) |
Dec 24, 2013 | 27.96 | 28.65 | 27.96 | 28.54 | 87,053 | +0.53(+1.89%) |
Dec 23, 2013 | 27.55 | 28.07 | 27.55 | 28.01 | 134,851 | +0.49(+1.78%) |
Dec 20, 2013 | 26.13 | 27.63 | 26.12 | 27.52 | 484,653 | +1.51(+5.81%) |
Dec 19, 2013 | 26.27 | 26.27 | 25.97 | 26.01 | 110,824 | -0.28(-1.07%) |
Dec 18, 2013 | 26.01 | 26.33 | 25.79 | 26.29 | 119,579 | +0.24(+0.92%) |
Dec 17, 2013 | 26.40 | 26.49 | 25.93 | 26.05 | 191,121 | -0.35(-1.33%) |
Dec 16, 2013 | 26.28 | 26.57 | 26.08 | 26.40 | 99,327 | +0.15(+0.57%) |
Dec 13, 2013 | 26.12 | 26.43 | 25.97 | 26.25 | 118,082 | +0.23(+0.88%) |
Dec 12, 2013 | 26.10 | 26.38 | 25.71 | 26.02 | 106,049 | -0.14(-0.54%) |
Dec 11, 2013 | 26.28 | 26.41 | 25.99 | 26.16 | 137,433 | -0.02(-0.08%) |
Dec 10, 2013 | 26.09 | 26.53 | 26.07 | 26.18 | 195,248 | +0.08(+0.31%) |
Dec 09, 2013 | 26.16 | 26.38 | 25.85 | 26.10 | 211,076 | -0.06(-0.23%) |
Dec 06, 2013 | 25.92 | 26.25 | 25.81 | 26.16 | 0 | +0.33(+1.28%) |
Dec 05, 2013 | 26.74 | 26.92 | 25.70 | 25.83 | 0 | -1.01(-3.76%) |
Dec 04, 2013 | 26.78 | 27.02 | 26.45 | 26.84 | 0 | -0.06(-0.22%) |
Dec 03, 2013 | 26.64 | 26.95 | 26.64 | 26.90 | 0 | +0.14(+0.52%) |
Dec 02, 2013 | 27.07 | 27.10 | 26.05 | 26.76 | 139,130 | -0.45(-1.65%) |
Nov 29, 2013 | 27.08 | 27.42 | 26.98 | 27.21 | 0 | +0.32(+1.19%) |
Nov 27, 2013 | 26.78 | 27.00 | 26.55 | 26.89 | 0 | +0.05(+0.19%) |
Nov 26, 2013 | 26.61 | 26.89 | 26.25 | 26.84 | 0 | +0.19(+0.71%) |
Nov 25, 2013 | 27.00 | 27.00 | 26.54 | 26.65 | 117,093 | -0.33(-1.22%) |
Nov 22, 2013 | 27.05 | 27.35 | 26.66 | 26.98 | 0 | -0.03(-0.11%) |
Nov 21, 2013 | 26.54 | 27.38 | 26.52 | 27.01 | 159,984 | +0.51(+1.92%) |
Nov 20, 2013 | 27.06 | 27.27 | 26.19 | 26.50 | 0 | -0.47(-1.74%) |
Nov 19, 2013 | 27.19 | 27.54 | 26.76 | 26.97 | 135,499 | -0.16(-0.59%) |
Nov 18, 2013 | 27.70 | 27.94 | 27.02 | 27.13 | 0 | -0.55(-1.99%) |
Nov 15, 2013 | 28.23 | 28.47 | 27.56 | 27.68 | 0 | -0.59(-2.09%) |
Nov 14, 2013 | 28.23 | 28.45 | 27.92 | 28.27 | 119,879 | +0.27(+0.96%) |
Nov 12, 2013 | 27.81 | 28.45 | 27.57 | 28.00 | 0 | +0.15(+0.54%) |
Nov 11, 2013 | 27.20 | 27.90 | 27.02 | 27.85 | 0 | +0.57(+2.09%) |
Nov 08, 2013 | 26.50 | 27.42 | 26.50 | 27.28 | 0 | +0.74(+2.79%) |
Nov 07, 2013 | 26.82 | 26.88 | 26.38 | 26.54 | 159,192 | -0.06(-0.23%) |
Nov 06, 2013 | 26.37 | 26.77 | 25.93 | 26.60 | 129,792 | +0.33(+1.26%) |
Nov 05, 2013 | 26.46 | 26.76 | 25.94 | 26.27 | 178,359 | -0.32(-1.20%) |
Nov 04, 2013 | 26.24 | 27.06 | 26.09 | 26.59 | 203,622 | +0.38(+1.45%) |
Nov 01, 2013 | 26.66 | 26.78 | 26.07 | 26.21 | 0 | -0.51(-1.91%) |
Oct 31, 2013 | 26.88 | 27.01 | 26.28 | 26.72 | 0 | -0.26(-0.96%) |
Oct 30, 2013 | 27.34 | 27.75 | 26.44 | 26.98 | 291,132 | -0.34(-1.26%) |
Oct 29, 2013 | 29.10 | 29.10 | 26.62 | 27.32 | 0 | -0.71(-2.55%) |
Oct 28, 2013 | 28.03 | 28.10 | 27.58 | 28.04 | 0 | +0.07(+0.25%) |
Oct 25, 2013 | 28.72 | 28.72 | 27.44 | 27.97 | 0 | -0.64(-2.24%) |
Oct 24, 2013 | 28.79 | 28.91 | 28.48 | 28.61 | 107,037 | -0.29(-1.00%) |
Oct 23, 2013 | 28.54 | 28.96 | 28.27 | 28.90 | 0 | +0.11(+0.38%) |
Oct 22, 2013 | 28.91 | 28.98 | 27.30 | 28.79 | 102,584 | -0.01(-0.03%) |
Oct 21, 2013 | 28.60 | 28.99 | 28.60 | 28.80 | 116,929 | +0.13(+0.45%) |
Oct 18, 2013 | 28.79 | 28.95 | 27.92 | 28.67 | 215,424 | +0.18(+0.63%) |
Oct 17, 2013 | 28.80 | 28.88 | 28.24 | 28.49 | 157,485 | -0.41(-1.42%) |
Oct 16, 2013 | 29.09 | 29.15 | 28.56 | 28.90 | 133,363 | +0.10(+0.35%) |
Oct 15, 2013 | 28.83 | 29.26 | 28.71 | 28.80 | 149,703 | -0.11(-0.38%) |
Oct 14, 2013 | 28.62 | 29.04 | 28.41 | 28.91 | 156,688 | +0.12(+0.42%) |
Oct 11, 2013 | 28.24 | 29.08 | 28.00 | 28.79 | 0 | +0.43(+1.52%) |
Oct 10, 2013 | 28.38 | 28.88 | 28.12 | 28.36 | 150,884 | +0.31(+1.11%) |
Oct 09, 2013 | 28.14 | 28.17 | 27.45 | 28.05 | 196,811 | +0.03(+0.11%) |
Oct 08, 2013 | 28.29 | 28.76 | 27.87 | 28.02 | 300,363 | -0.35(-1.23%) |
Oct 07, 2013 | 28.55 | 28.68 | 28.16 | 28.37 | 0 | -0.46(-1.60%) |
Oct 04, 2013 | 28.45 | 29.06 | 28.35 | 28.83 | 0 | +0.32(+1.12%) |
Oct 03, 2013 | 28.56 | 28.71 | 28.21 | 28.51 | 0 | -0.19(-0.66%) |
Oct 02, 2013 | 28.71 | 29.04 | 28.34 | 28.70 | 184,316 | -0.39(-1.34%) |