Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.52 | 22.45 | 22.45 | 22.45 | 628,000 | -1.40(-5.87%) |
Dec 30, 2013 | 23.93 | 24.41 | 23.61 | 23.85 | 94,907 | -0.30(-1.24%) |
Dec 27, 2013 | 23.97 | 24.46 | 23.90 | 24.15 | 63,945 | +0.08(+0.33%) |
Dec 26, 2013 | 24.66 | 24.72 | 23.95 | 24.07 | 95,288 | -0.46(-1.88%) |
Dec 24, 2013 | 23.83 | 24.59 | 23.75 | 24.53 | 68,369 | +0.62(+2.59%) |
Dec 23, 2013 | 23.74 | 24.35 | 23.47 | 23.91 | 127,195 | +0.26(+1.10%) |
Dec 20, 2013 | 22.79 | 23.86 | 22.19 | 23.65 | 161,354 | +0.86(+3.77%) |
Dec 19, 2013 | 23.58 | 23.66 | 22.62 | 22.79 | 112,951 | -0.79(-3.35%) |
Dec 18, 2013 | 22.90 | 23.96 | 21.13 | 23.58 | 549,155 | +0.40(+1.73%) |
Dec 17, 2013 | 23.95 | 24.25 | 22.90 | 23.18 | 200,994 | -0.92(-3.82%) |
Dec 16, 2013 | 26.74 | 26.74 | 23.76 | 24.10 | 344,521 | -3.34(-12.17%) |
Dec 13, 2013 | 27.44 | 27.97 | 27.37 | 27.44 | 97,540 | +0.05(+0.18%) |
Dec 12, 2013 | 27.35 | 28.31 | 26.98 | 27.39 | 117,626 | -0.01(-0.04%) |
Dec 11, 2013 | 28.63 | 28.96 | 26.91 | 27.40 | 108,996 | -1.11(-3.89%) |
Dec 10, 2013 | 28.04 | 28.68 | 27.73 | 28.51 | 135,332 | +0.47(+1.68%) |
Dec 09, 2013 | 27.50 | 28.49 | 27.29 | 28.04 | 119,816 | +0.66(+2.41%) |
Dec 06, 2013 | 25.70 | 27.49 | 25.57 | 27.38 | 0 | +0.72(+2.70%) |
Dec 05, 2013 | 27.40 | 27.40 | 26.33 | 26.66 | 0 | -0.65(-2.38%) |
Dec 04, 2013 | 28.22 | 28.45 | 26.05 | 27.31 | 0 | -1.14(-4.01%) |
Dec 03, 2013 | 27.93 | 28.60 | 27.93 | 28.45 | 0 | +0.30(+1.07%) |
Dec 02, 2013 | 29.00 | 29.35 | 27.80 | 28.15 | 0 | -0.85(-2.93%) |
Nov 29, 2013 | 29.56 | 29.80 | 28.95 | 29.00 | 0 | -0.37(-1.26%) |
Nov 27, 2013 | 28.35 | 29.67 | 28.35 | 29.37 | 0 | +1.17(+4.15%) |
Nov 26, 2013 | 27.11 | 28.65 | 26.60 | 28.20 | 0 | +1.06(+3.91%) |
Nov 25, 2013 | 26.80 | 27.58 | 26.59 | 27.14 | 0 | +0.57(+2.15%) |
Nov 22, 2013 | 26.39 | 26.88 | 26.08 | 26.57 | 0 | +0.11(+0.42%) |
Nov 21, 2013 | 26.19 | 26.73 | 25.67 | 26.46 | 70,479 | +0.52(+2.00%) |
Nov 20, 2013 | 25.21 | 26.90 | 24.64 | 25.94 | 0 | +0.81(+3.22%) |
Nov 19, 2013 | 24.72 | 25.37 | 24.54 | 25.13 | 57,593 | +0.34(+1.37%) |
Nov 18, 2013 | 25.65 | 25.89 | 24.75 | 24.79 | 0 | -0.88(-3.43%) |
Nov 15, 2013 | 25.97 | 26.56 | 25.38 | 25.67 | 0 | -0.30(-1.16%) |
Nov 14, 2013 | 25.16 | 26.05 | 25.15 | 25.97 | 0 | +0.94(+3.76%) |
Nov 12, 2013 | 24.69 | 25.26 | 24.25 | 25.03 | 0 | +0.17(+0.68%) |
Nov 11, 2013 | 25.45 | 25.90 | 24.43 | 24.86 | 0 | -0.77(-3.00%) |
Nov 08, 2013 | 23.72 | 26.04 | 21.50 | 25.63 | 0 | +2.04(+8.65%) |
Nov 07, 2013 | 24.77 | 24.85 | 23.05 | 23.59 | 104,398 | -0.99(-4.03%) |
Nov 06, 2013 | 24.54 | 24.93 | 24.05 | 24.58 | 0 | +0.13(+0.53%) |
Nov 05, 2013 | 23.83 | 24.63 | 23.33 | 24.45 | 0 | +0.54(+2.26%) |
Nov 04, 2013 | 25.14 | 25.40 | 23.27 | 23.91 | 177,838 | -1.59(-6.24%) |
Nov 01, 2013 | 25.97 | 25.97 | 24.72 | 25.50 | 0 | -0.35(-1.35%) |
Oct 31, 2013 | 24.83 | 26.37 | 24.54 | 25.85 | 0 | +0.88(+3.52%) |
Oct 30, 2013 | 25.98 | 26.14 | 24.23 | 24.97 | 150,938 | -1.08(-4.15%) |
Oct 29, 2013 | 25.42 | 26.15 | 25.01 | 26.05 | 0 | +0.53(+2.08%) |
Oct 28, 2013 | 27.90 | 27.90 | 23.81 | 25.52 | 0 | -2.53(-9.02%) |
Oct 25, 2013 | 28.79 | 29.50 | 27.56 | 28.05 | 0 | -0.79(-2.74%) |
Oct 24, 2013 | 30.53 | 30.53 | 28.17 | 28.84 | 180,669 | -1.53(-5.04%) |
Oct 23, 2013 | 31.97 | 32.02 | 30.22 | 30.37 | 0 | -1.80(-5.60%) |
Oct 22, 2013 | 32.24 | 32.37 | 31.90 | 32.17 | 91,057 | +0.39(+1.23%) |
Oct 21, 2013 | 31.33 | 32.40 | 31.21 | 31.78 | 170,963 | +0.50(+1.60%) |
Oct 18, 2013 | 30.59 | 31.34 | 30.49 | 31.28 | 97,980 | +0.88(+2.89%) |
Oct 17, 2013 | 29.81 | 30.98 | 29.70 | 30.40 | 157,310 | +0.68(+2.29%) |
Oct 16, 2013 | 29.59 | 29.98 | 29.37 | 29.72 | 108,447 | +0.37(+1.26%) |
Oct 15, 2013 | 29.33 | 29.74 | 29.05 | 29.35 | 57,956 | +0.06(+0.20%) |
Oct 14, 2013 | 29.02 | 29.74 | 28.00 | 29.29 | 97,448 | -0.02(-0.07%) |
Oct 11, 2013 | 28.94 | 29.80 | 28.94 | 29.31 | 0 | +0.37(+1.28%) |
Oct 10, 2013 | 26.66 | 29.25 | 26.30 | 28.94 | 140,482 | +2.75(+10.50%) |
Oct 09, 2013 | 26.79 | 26.93 | 25.00 | 26.19 | 0 | -0.76(-2.82%) |
Oct 08, 2013 | 28.16 | 28.84 | 26.67 | 26.95 | 156,395 | -1.30(-4.60%) |
Oct 07, 2013 | 29.00 | 29.33 | 28.09 | 28.25 | 0 | -1.11(-3.78%) |
Oct 04, 2013 | 28.91 | 29.70 | 28.84 | 29.36 | 0 | +0.33(+1.14%) |
Oct 03, 2013 | 29.48 | 29.87 | 28.55 | 29.03 | 0 | -0.42(-1.43%) |
Oct 02, 2013 | 28.96 | 29.69 | 28.61 | 29.45 | 74,354 | +0.23(+0.79%) |