Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 37.64 | 38.16 | 38.16 | 38.16 | 361,500 | +0.76(+2.03%) |
Dec 30, 2013 | 36.69 | 37.97 | 36.69 | 37.40 | 177,377 | +0.71(+1.94%) |
Dec 27, 2013 | 37.74 | 37.74 | 36.39 | 36.69 | 231,933 | -0.98(-2.60%) |
Dec 26, 2013 | 38.49 | 38.68 | 37.00 | 37.67 | 272,052 | -0.42(-1.10%) |
Dec 24, 2013 | 37.52 | 38.38 | 37.27 | 38.09 | 221,219 | +1.07(+2.89%) |
Dec 23, 2013 | 36.48 | 37.50 | 36.35 | 37.02 | 254,287 | +0.97(+2.69%) |
Dec 20, 2013 | 35.90 | 36.32 | 35.05 | 36.05 | 357,837 | +0.36(+1.01%) |
Dec 19, 2013 | 34.50 | 36.04 | 34.21 | 35.69 | 290,653 | +1.19(+3.45%) |
Dec 18, 2013 | 34.20 | 34.78 | 33.25 | 34.50 | 194,837 | +0.27(+0.79%) |
Dec 17, 2013 | 34.06 | 34.37 | 33.48 | 34.23 | 143,265 | +0.29(+0.85%) |
Dec 16, 2013 | 34.40 | 34.91 | 33.61 | 33.94 | 153,516 | -0.30(-0.88%) |
Dec 13, 2013 | 33.21 | 34.48 | 32.99 | 34.24 | 252,415 | +1.10(+3.32%) |
Dec 12, 2013 | 33.51 | 33.95 | 33.01 | 33.14 | 197,789 | -0.01(-0.03%) |
Dec 11, 2013 | 34.40 | 34.72 | 32.43 | 33.15 | 408,983 | -1.25(-3.63%) |
Dec 10, 2013 | 33.63 | 34.68 | 33.59 | 34.40 | 318,009 | +0.77(+2.29%) |
Dec 09, 2013 | 34.67 | 34.99 | 32.88 | 33.63 | 400,745 | -0.88(-2.55%) |
Dec 06, 2013 | 35.01 | 35.94 | 34.06 | 34.51 | 0 | -0.27(-0.78%) |
Dec 05, 2013 | 37.36 | 37.68 | 34.50 | 34.78 | 0 | -2.41(-6.48%) |
Dec 04, 2013 | 35.32 | 37.60 | 35.15 | 37.19 | 0 | +1.54(+4.32%) |
Dec 03, 2013 | 35.47 | 36.11 | 34.88 | 35.65 | 0 | +0.18(+0.51%) |
Dec 02, 2013 | 34.74 | 36.07 | 34.52 | 35.47 | 0 | +1.12(+3.26%) |
Nov 29, 2013 | 34.63 | 34.96 | 33.90 | 34.35 | 0 | +0.05(+0.15%) |
Nov 27, 2013 | 34.00 | 34.46 | 33.43 | 34.30 | 0 | +0.43(+1.27%) |
Nov 26, 2013 | 33.19 | 34.47 | 32.75 | 33.87 | 2,044,804 | +1.27(+3.90%) |
Nov 25, 2013 | 31.50 | 32.70 | 31.41 | 32.60 | 892,222 | +2.21(+7.27%) |
Nov 22, 2013 | 30.99 | 31.14 | 30.23 | 30.39 | 0 | -0.48(-1.55%) |
Nov 21, 2013 | 31.46 | 31.69 | 30.77 | 30.87 | 189,905 | -0.35(-1.12%) |
Nov 20, 2013 | 31.21 | 31.99 | 30.78 | 31.22 | 0 | +0.35(+1.13%) |
Nov 19, 2013 | 31.00 | 31.56 | 30.51 | 30.87 | 139,654 | -0.13(-0.43%) |
Nov 18, 2013 | 31.54 | 32.32 | 30.82 | 31.00 | 0 | -0.25(-0.79%) |
Nov 15, 2013 | 30.96 | 31.30 | 30.75 | 31.25 | 0 | +0.43(+1.40%) |
Nov 14, 2013 | 31.34 | 31.90 | 30.50 | 30.82 | 0 | -0.41(-1.31%) |
Nov 13, 2013 | 31.42 | 31.87 | 31.05 | 31.23 | 0 | -0.37(-1.17%) |
Nov 12, 2013 | 30.80 | 31.70 | 30.54 | 31.60 | 0 | +0.81(+2.64%) |
Nov 11, 2013 | 31.07 | 31.60 | 30.35 | 30.79 | 0 | -0.21(-0.68%) |
Nov 08, 2013 | 28.88 | 31.38 | 28.88 | 31.00 | 0 | +2.13(+7.38%) |
Nov 07, 2013 | 30.72 | 30.80 | 28.68 | 28.87 | 183,251 | -1.57(-5.16%) |
Nov 06, 2013 | 30.93 | 31.42 | 29.88 | 30.44 | 231,330 | -0.12(-0.39%) |
Nov 05, 2013 | 30.16 | 31.30 | 29.70 | 30.56 | 0 | +0.20(+0.66%) |
Nov 04, 2013 | 29.77 | 30.65 | 28.95 | 30.36 | 381,239 | +0.73(+2.46%) |
Nov 01, 2013 | 30.40 | 30.75 | 28.92 | 29.63 | 0 | -0.24(-0.80%) |
Oct 31, 2013 | 29.17 | 31.03 | 27.10 | 29.87 | 0 | +3.20(+12.00%) |
Oct 30, 2013 | 28.16 | 28.17 | 26.54 | 26.67 | 206,341 | -1.37(-4.89%) |
Oct 29, 2013 | 27.30 | 28.20 | 27.13 | 28.04 | 0 | +0.76(+2.79%) |
Oct 28, 2013 | 27.89 | 27.92 | 26.98 | 27.28 | 0 | -0.46(-1.66%) |
Oct 25, 2013 | 28.09 | 28.12 | 27.45 | 27.74 | 0 | -0.21(-0.75%) |
Oct 24, 2013 | 27.49 | 28.47 | 27.29 | 27.95 | 282,521 | +0.63(+2.31%) |
Oct 23, 2013 | 26.44 | 27.48 | 26.16 | 27.32 | 0 | +0.55(+2.05%) |
Oct 22, 2013 | 27.55 | 28.15 | 26.33 | 26.77 | 316,005 | -0.70(-2.55%) |
Oct 21, 2013 | 29.16 | 29.33 | 27.25 | 27.47 | 306,756 | -1.15(-4.02%) |
Oct 18, 2013 | 27.00 | 29.17 | 27.00 | 28.62 | 412,837 | +1.94(+7.27%) |
Oct 17, 2013 | 25.02 | 26.95 | 25.02 | 26.68 | 314,183 | +1.61(+6.42%) |
Oct 16, 2013 | 25.10 | 25.45 | 25.00 | 25.07 | 168,156 | +0.14(+0.56%) |
Oct 15, 2013 | 25.20 | 25.27 | 24.85 | 24.93 | 155,894 | -0.30(-1.19%) |
Oct 14, 2013 | 25.14 | 25.45 | 24.95 | 25.23 | 134,175 | -0.02(-0.08%) |
Oct 11, 2013 | 24.85 | 25.41 | 24.31 | 25.25 | 0 | +0.56(+2.27%) |
Oct 10, 2013 | 24.42 | 25.00 | 24.35 | 24.69 | 100,140 | +0.78(+3.26%) |
Oct 09, 2013 | 23.68 | 24.41 | 23.28 | 23.91 | 154,646 | +0.27(+1.14%) |
Oct 08, 2013 | 24.91 | 25.16 | 23.26 | 23.64 | 242,412 | -1.37(-5.48%) |
Oct 07, 2013 | 24.97 | 25.26 | 24.90 | 25.01 | 0 | -0.30(-1.19%) |
Oct 04, 2013 | 24.99 | 25.82 | 24.97 | 25.31 | 0 | +0.25(+1.00%) |
Oct 03, 2013 | 25.37 | 25.37 | 24.98 | 25.06 | 0 | -0.40(-1.57%) |
Oct 02, 2013 | 24.57 | 25.50 | 24.52 | 25.46 | 224,497 | +0.55(+2.21%) |