Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.40 | 33.89 | 33.89 | 33.89 | 1,839,400 | +1.81(+5.64%) |
Dec 30, 2013 | 32.56 | 32.59 | 31.09 | 32.08 | 1,492,761 | +0.19(+0.60%) |
Dec 27, 2013 | 30.95 | 32.82 | 30.77 | 31.89 | 2,067,418 | +1.24(+4.05%) |
Dec 26, 2013 | 29.20 | 30.99 | 28.90 | 30.65 | 1,662,480 | +1.86(+6.46%) |
Dec 24, 2013 | 28.97 | 29.45 | 27.77 | 28.79 | 1,144,453 | -0.17(-0.59%) |
Dec 23, 2013 | 29.24 | 29.42 | 28.52 | 28.96 | 1,534,307 | +1.02(+3.65%) |
Dec 20, 2013 | 25.56 | 28.83 | 25.55 | 27.94 | 3,824,339 | +2.87(+11.45%) |
Dec 19, 2013 | 25.00 | 25.49 | 24.61 | 25.07 | 710,176 | +0.08(+0.32%) |
Dec 18, 2013 | 24.86 | 25.07 | 24.13 | 24.99 | 473,628 | +0.15(+0.60%) |
Dec 17, 2013 | 24.43 | 25.10 | 24.43 | 24.84 | 693,313 | +0.11(+0.44%) |
Dec 16, 2013 | 25.00 | 25.41 | 24.69 | 24.73 | 1,049,611 | -0.08(-0.32%) |
Dec 13, 2013 | 24.55 | 25.11 | 24.50 | 24.81 | 839,582 | +0.31(+1.27%) |
Dec 12, 2013 | 24.00 | 24.75 | 23.90 | 24.50 | 1,031,235 | +0.78(+3.29%) |
Dec 11, 2013 | 25.00 | 25.09 | 23.64 | 23.72 | 1,150,864 | -1.24(-4.97%) |
Dec 10, 2013 | 25.00 | 25.10 | 23.92 | 24.96 | 1,213,732 | +0.02(+0.08%) |
Dec 09, 2013 | 24.73 | 25.69 | 24.72 | 24.94 | 852,685 | +0.22(+0.89%) |
Dec 06, 2013 | 25.20 | 25.30 | 23.55 | 24.72 | 0 | +0.74(+3.09%) |
Dec 05, 2013 | 24.13 | 25.08 | 23.84 | 23.98 | 1,919,338 | -0.04(-0.17%) |
Dec 04, 2013 | 23.60 | 24.25 | 23.11 | 24.02 | 0 | +0.45(+1.91%) |
Dec 03, 2013 | 24.00 | 24.00 | 23.29 | 23.57 | 0 | -0.12(-0.51%) |
Dec 02, 2013 | 24.80 | 24.86 | 23.30 | 23.69 | 1,178,886 | -1.11(-4.48%) |
Nov 29, 2013 | 24.96 | 25.10 | 24.50 | 24.80 | 0 | +0.01(+0.04%) |
Nov 27, 2013 | 24.52 | 25.12 | 24.20 | 24.79 | 0 | +0.37(+1.52%) |
Nov 26, 2013 | 23.74 | 24.75 | 23.38 | 24.42 | 0 | +0.63(+2.65%) |
Nov 25, 2013 | 22.50 | 23.96 | 22.46 | 23.79 | 1,095,865 | +1.34(+5.97%) |
Nov 22, 2013 | 22.94 | 22.96 | 22.20 | 22.45 | 0 | -0.49(-2.14%) |
Nov 21, 2013 | 21.82 | 23.05 | 21.76 | 22.94 | 799,914 | +1.40(+6.50%) |
Nov 20, 2013 | 21.63 | 21.99 | 21.31 | 21.54 | 0 | -0.01(-0.05%) |
Nov 19, 2013 | 21.97 | 22.57 | 21.31 | 21.55 | 652,494 | -0.42(-1.91%) |
Nov 18, 2013 | 22.40 | 23.05 | 21.85 | 21.97 | 0 | -0.32(-1.44%) |
Nov 15, 2013 | 21.88 | 22.32 | 21.61 | 22.29 | 0 | +0.51(+2.34%) |
Nov 14, 2013 | 22.32 | 22.37 | 21.51 | 21.78 | 0 | +0.27(+1.26%) |
Nov 12, 2013 | 21.67 | 21.84 | 21.26 | 21.51 | 0 | -0.34(-1.56%) |
Nov 11, 2013 | 20.70 | 21.92 | 20.68 | 21.85 | 0 | +1.31(+6.38%) |
Nov 08, 2013 | 19.64 | 20.80 | 19.57 | 20.54 | 0 | +0.84(+4.26%) |
Nov 07, 2013 | 20.69 | 21.08 | 19.57 | 19.70 | 952,469 | -0.91(-4.42%) |
Nov 06, 2013 | 20.80 | 21.14 | 20.43 | 20.61 | 517,771 | +0.03(+0.15%) |
Nov 05, 2013 | 20.89 | 21.37 | 20.53 | 20.58 | 0 | -0.39(-1.86%) |
Nov 04, 2013 | 20.30 | 21.00 | 20.14 | 20.97 | 574,839 | +0.85(+4.22%) |
Nov 01, 2013 | 20.48 | 20.60 | 19.90 | 20.12 | 0 | -0.43(-2.09%) |
Oct 31, 2013 | 20.04 | 20.81 | 19.95 | 20.55 | 0 | +0.64(+3.21%) |
Oct 30, 2013 | 21.00 | 21.05 | 19.20 | 19.91 | 2,086,869 | -1.59(-7.40%) |
Oct 29, 2013 | 21.09 | 21.58 | 21.03 | 21.50 | 0 | +0.43(+2.04%) |
Oct 28, 2013 | 20.83 | 21.39 | 20.80 | 21.07 | 0 | +0.33(+1.59%) |
Oct 25, 2013 | 21.76 | 21.77 | 20.50 | 20.74 | 0 | -0.86(-3.98%) |
Oct 24, 2013 | 21.41 | 21.92 | 21.23 | 21.60 | 614,836 | +0.37(+1.74%) |
Oct 23, 2013 | 21.71 | 21.72 | 20.80 | 21.23 | 0 | -0.45(-2.08%) |
Oct 22, 2013 | 22.48 | 22.67 | 21.40 | 21.68 | 922,595 | -0.58(-2.61%) |
Oct 21, 2013 | 21.82 | 22.59 | 21.71 | 22.26 | 1,003,861 | +0.63(+2.91%) |
Oct 18, 2013 | 21.93 | 22.00 | 21.17 | 21.63 | 1,304,238 | -0.23(-1.05%) |
Oct 17, 2013 | 21.54 | 22.50 | 21.17 | 21.86 | 2,060,882 | +0.83(+3.95%) |
Oct 16, 2013 | 20.43 | 21.08 | 20.21 | 21.03 | 1,413,157 | +0.77(+3.80%) |
Oct 15, 2013 | 19.92 | 20.33 | 19.74 | 20.26 | 1,058,011 | +0.51(+2.58%) |
Oct 14, 2013 | 19.62 | 20.07 | 19.44 | 19.75 | 506,897 | -0.01(-0.05%) |
Oct 11, 2013 | 19.54 | 20.19 | 19.43 | 19.76 | 0 | +0.31(+1.59%) |
Oct 10, 2013 | 18.52 | 19.70 | 18.52 | 19.45 | 1,031,884 | +1.36(+7.52%) |
Oct 09, 2013 | 18.89 | 19.15 | 17.55 | 18.09 | 0 | -1.02(-5.34%) |
Oct 08, 2013 | 19.75 | 20.29 | 18.30 | 19.11 | 1,850,076 | -0.57(-2.90%) |
Oct 07, 2013 | 19.87 | 20.48 | 19.65 | 19.68 | 0 | -0.30(-1.50%) |
Oct 04, 2013 | 19.55 | 20.05 | 19.48 | 19.98 | 0 | +0.43(+2.20%) |
Oct 03, 2013 | 20.15 | 20.16 | 19.05 | 19.55 | 0 | -0.44(-2.20%) |
Oct 02, 2013 | 20.39 | 20.72 | 19.90 | 19.99 | 1,385,540 | -0.58(-2.82%) |