Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 38.40 | 38.25 | 38.25 | 38.25 | 971,246 | -0.18(-0.47%) |
Dec 30, 2013 | 38.33 | 38.81 | 38.26 | 38.42 | 737,706 | +0.18(+0.47%) |
Dec 27, 2013 | 38.44 | 38.44 | 38.00 | 38.25 | 456,170 | -0.07(-0.18%) |
Dec 26, 2013 | 38.10 | 38.67 | 38.00 | 38.32 | 813,661 | +0.16(+0.42%) |
Dec 24, 2013 | 38.15 | 38.24 | 37.67 | 38.16 | 742,713 | -0.15(-0.39%) |
Dec 23, 2013 | 38.10 | 38.99 | 38.09 | 38.31 | 3,207,749 | +0.26(+0.68%) |
Dec 20, 2013 | 36.50 | 38.07 | 36.30 | 38.05 | 2,398,997 | +1.11(+3.00%) |
Dec 19, 2013 | 34.81 | 37.03 | 34.71 | 36.94 | 3,459,194 | +2.00(+5.74%) |
Dec 18, 2013 | 34.50 | 35.12 | 33.67 | 34.93 | 2,539,472 | +0.06(+0.17%) |
Dec 17, 2013 | 32.93 | 35.93 | 32.92 | 34.87 | 4,405,266 | +1.80(+5.43%) |
Dec 16, 2013 | 33.57 | 34.58 | 31.76 | 33.08 | 10,936,910 | +8.22(+33.05%) |
Dec 13, 2013 | 23.92 | 24.86 | 23.86 | 24.86 | 3,582,443 | +1.02(+4.27%) |
Dec 12, 2013 | 21.39 | 23.95 | 21.29 | 23.84 | 3,588,724 | +2.48(+11.62%) |
Dec 11, 2013 | 21.32 | 21.39 | 21.26 | 21.36 | 194,278 | +0.11(+0.52%) |
Dec 10, 2013 | 21.23 | 21.56 | 21.13 | 21.25 | 274,924 | +0.00(+0.00%) |
Dec 09, 2013 | 21.48 | 21.49 | 21.06 | 21.25 | 294,543 | -0.18(-0.84%) |
Dec 06, 2013 | 21.15 | 21.54 | 21.08 | 21.43 | 332,550 | +0.38(+1.80%) |
Dec 05, 2013 | 21.46 | 21.55 | 21.03 | 21.05 | 328,770 | -0.44(-2.04%) |
Dec 04, 2013 | 21.23 | 21.56 | 21.10 | 21.49 | 392,018 | +0.14(+0.65%) |
Dec 03, 2013 | 21.38 | 21.41 | 21.24 | 21.35 | 275,838 | -0.06(-0.28%) |
Dec 02, 2013 | 21.00 | 21.42 | 21.00 | 21.41 | 244,332 | +0.44(+2.09%) |
Nov 29, 2013 | 20.92 | 21.10 | 20.83 | 20.97 | 129,153 | +0.14(+0.67%) |
Nov 27, 2013 | 20.82 | 20.88 | 20.69 | 20.83 | 165,796 | +0.13(+0.63%) |
Nov 26, 2013 | 20.79 | 20.88 | 20.68 | 20.70 | 126,578 | -0.10(-0.48%) |
Nov 25, 2013 | 20.67 | 20.88 | 20.67 | 20.80 | 115,110 | +0.15(+0.72%) |
Nov 22, 2013 | 20.74 | 20.94 | 20.65 | 20.65 | 190,615 | -0.09(-0.43%) |
Nov 21, 2013 | 20.68 | 20.83 | 20.52 | 20.74 | 122,733 | +0.04(+0.19%) |
Nov 20, 2013 | 20.67 | 20.88 | 20.63 | 20.70 | 200,183 | +0.02(+0.10%) |
Nov 19, 2013 | 20.94 | 21.13 | 20.60 | 20.68 | 159,138 | -0.23(-1.10%) |
Nov 18, 2013 | 20.94 | 21.22 | 20.88 | 20.91 | 766,521 | +0.27(+1.30%) |
Nov 15, 2013 | 20.84 | 20.91 | 20.62 | 20.64 | 222,349 | -0.18(-0.86%) |
Nov 14, 2013 | 20.83 | 20.95 | 20.78 | 20.82 | 235,844 | +0.06(+0.29%) |
Nov 12, 2013 | 20.80 | 20.94 | 20.55 | 20.76 | 283,196 | -0.09(-0.43%) |
Nov 11, 2013 | 21.04 | 21.13 | 20.79 | 20.85 | 275,218 | -0.10(-0.48%) |
Nov 08, 2013 | 20.76 | 21.15 | 20.64 | 20.95 | 350,633 | +0.23(+1.11%) |
Nov 07, 2013 | 21.53 | 21.63 | 20.71 | 20.72 | 326,209 | -0.75(-3.48%) |
Nov 06, 2013 | 20.94 | 21.50 | 20.45 | 21.47 | 305,439 | -0.02(-0.09%) |
Nov 05, 2013 | 21.71 | 21.71 | 21.22 | 21.49 | 470,417 | +0.06(+0.28%) |
Nov 04, 2013 | 21.04 | 21.58 | 20.70 | 21.43 | 740,483 | +1.23(+6.07%) |
Nov 01, 2013 | 20.24 | 20.42 | 20.04 | 20.20 | 197,155 | -0.03(-0.15%) |
Oct 31, 2013 | 20.31 | 20.60 | 20.23 | 20.23 | 340,281 | -0.04(-0.20%) |
Oct 30, 2013 | 20.62 | 20.88 | 20.16 | 20.27 | 228,796 | -0.37(-1.79%) |
Oct 29, 2013 | 20.74 | 20.97 | 20.58 | 20.64 | 131,039 | -0.29(-1.38%) |
Oct 28, 2013 | 20.57 | 21.10 | 20.55 | 20.93 | 257,167 | +0.31(+1.50%) |
Oct 25, 2013 | 20.57 | 20.65 | 20.26 | 20.62 | 289,443 | +0.15(+0.73%) |
Oct 24, 2013 | 20.37 | 20.54 | 20.36 | 20.47 | 128,588 | +0.12(+0.59%) |
Oct 23, 2013 | 20.24 | 20.40 | 20.14 | 20.35 | 199,709 | +0.08(+0.39%) |
Oct 22, 2013 | 20.17 | 20.36 | 20.14 | 20.27 | 194,750 | +0.16(+0.79%) |
Oct 21, 2013 | 20.17 | 20.24 | 20.07 | 20.11 | 166,064 | +0.01(+0.05%) |
Oct 18, 2013 | 20.12 | 20.24 | 20.00 | 20.11 | 184,090 | +0.05(+0.25%) |
Oct 17, 2013 | 19.99 | 20.11 | 19.92 | 20.06 | 171,421 | +0.01(+0.05%) |
Oct 16, 2013 | 20.10 | 20.22 | 20.03 | 20.05 | 390,117 | +0.08(+0.40%) |
Oct 15, 2013 | 19.97 | 20.30 | 19.88 | 19.97 | 313,683 | +0.00(+0.00%) |
Oct 14, 2013 | 20.00 | 20.17 | 19.89 | 19.97 | 138,919 | -0.07(-0.35%) |
Oct 11, 2013 | 19.58 | 20.05 | 19.58 | 20.04 | 533,893 | +0.47(+2.40%) |
Oct 10, 2013 | 19.20 | 19.66 | 19.11 | 19.57 | 122,614 | +0.52(+2.72%) |
Oct 09, 2013 | 19.16 | 19.19 | 18.98 | 19.05 | 290,420 | -0.06(-0.31%) |
Oct 08, 2013 | 19.39 | 19.47 | 19.10 | 19.11 | 219,083 | -0.31(-1.59%) |
Oct 07, 2013 | 19.45 | 19.55 | 19.37 | 19.42 | 193,237 | -0.14(-0.71%) |
Oct 04, 2013 | 19.26 | 19.61 | 19.24 | 19.56 | 205,573 | +0.30(+1.55%) |
Oct 03, 2013 | 19.45 | 19.58 | 19.16 | 19.26 | 363,226 | -0.22(-1.13%) |
Oct 02, 2013 | 19.38 | 19.50 | 19.24 | 19.48 | 317,054 | -0.02(-0.10%) |