Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 38.54 | 38.28 | 38.28 | 38.28 | 193,100 | -0.31(-0.80%) |
Dec 30, 2013 | 39.24 | 39.57 | 38.18 | 38.59 | 226,645 | -0.78(-1.98%) |
Dec 27, 2013 | 39.00 | 39.59 | 38.62 | 39.37 | 191,833 | +0.49(+1.26%) |
Dec 26, 2013 | 38.23 | 39.16 | 38.23 | 38.88 | 176,808 | +0.73(+1.91%) |
Dec 24, 2013 | 38.06 | 38.51 | 37.59 | 38.15 | 111,357 | -0.12(-0.31%) |
Dec 23, 2013 | 37.04 | 38.39 | 36.70 | 38.27 | 325,702 | +1.52(+4.14%) |
Dec 20, 2013 | 36.00 | 37.24 | 35.78 | 36.75 | 620,004 | +1.13(+3.17%) |
Dec 19, 2013 | 36.01 | 36.65 | 35.10 | 35.62 | 202,148 | -0.44(-1.22%) |
Dec 18, 2013 | 32.20 | 36.20 | 32.12 | 36.06 | 682,874 | +4.44(+14.04%) |
Dec 17, 2013 | 32.00 | 32.00 | 31.09 | 31.62 | 159,341 | -0.47(-1.46%) |
Dec 16, 2013 | 32.10 | 32.38 | 31.35 | 32.09 | 203,448 | +0.03(+0.09%) |
Dec 13, 2013 | 32.38 | 32.62 | 31.50 | 32.06 | 182,958 | -0.16(-0.50%) |
Dec 12, 2013 | 31.33 | 32.55 | 31.07 | 32.22 | 147,775 | +0.85(+2.71%) |
Dec 11, 2013 | 32.15 | 32.53 | 31.10 | 31.37 | 154,627 | -0.91(-2.82%) |
Dec 10, 2013 | 32.75 | 33.24 | 32.04 | 32.28 | 128,063 | -0.63(-1.91%) |
Dec 09, 2013 | 32.72 | 33.31 | 32.30 | 32.91 | 133,788 | +0.09(+0.27%) |
Dec 06, 2013 | 32.05 | 32.89 | 31.96 | 32.82 | 0 | +1.07(+3.37%) |
Dec 05, 2013 | 31.94 | 32.12 | 31.37 | 31.75 | 0 | -0.28(-0.87%) |
Dec 04, 2013 | 31.75 | 32.52 | 31.69 | 32.03 | 0 | +0.07(+0.22%) |
Dec 03, 2013 | 31.84 | 32.40 | 31.42 | 31.96 | 511,864 | -0.01(-0.03%) |
Dec 02, 2013 | 32.14 | 32.26 | 31.79 | 31.97 | 306,889 | +0.19(+0.60%) |
Nov 29, 2013 | 32.17 | 32.36 | 31.72 | 31.78 | 0 | -0.22(-0.69%) |
Nov 27, 2013 | 31.87 | 32.23 | 31.33 | 32.00 | 0 | +0.11(+0.34%) |
Nov 26, 2013 | 31.93 | 32.20 | 31.65 | 31.89 | 0 | +0.05(+0.16%) |
Nov 25, 2013 | 32.02 | 32.11 | 31.75 | 31.84 | 117,443 | -0.23(-0.72%) |
Nov 22, 2013 | 32.56 | 32.67 | 31.72 | 32.07 | 0 | -0.38(-1.17%) |
Nov 21, 2013 | 30.95 | 32.50 | 30.70 | 32.45 | 454,825 | +1.54(+4.98%) |
Nov 20, 2013 | 30.48 | 30.95 | 30.18 | 30.91 | 0 | +0.45(+1.48%) |
Nov 19, 2013 | 30.28 | 30.67 | 30.00 | 30.46 | 124,462 | +0.10(+0.33%) |
Nov 18, 2013 | 30.72 | 30.86 | 30.17 | 30.36 | 0 | -0.38(-1.24%) |
Nov 15, 2013 | 30.33 | 30.90 | 30.11 | 30.74 | 0 | +0.32(+1.05%) |
Nov 14, 2013 | 29.78 | 30.66 | 29.45 | 30.42 | 287,626 | +0.52(+1.74%) |
Nov 12, 2013 | 29.85 | 29.95 | 29.29 | 29.90 | 0 | +0.03(+0.10%) |
Nov 11, 2013 | 29.99 | 30.00 | 29.62 | 29.87 | 0 | -0.08(-0.27%) |
Nov 08, 2013 | 29.70 | 30.10 | 29.42 | 29.95 | 0 | +0.20(+0.67%) |
Nov 07, 2013 | 29.95 | 29.99 | 29.22 | 29.75 | 177,035 | -0.14(-0.47%) |
Nov 06, 2013 | 30.10 | 30.15 | 29.79 | 29.89 | 251,713 | -0.17(-0.57%) |
Nov 05, 2013 | 29.75 | 30.15 | 29.38 | 30.06 | 0 | +0.19(+0.64%) |
Nov 04, 2013 | 30.73 | 30.97 | 29.08 | 29.87 | 490,331 | -1.00(-3.24%) |
Nov 01, 2013 | 31.44 | 32.73 | 30.69 | 30.87 | 0 | -0.63(-2.00%) |
Oct 31, 2013 | 29.84 | 32.90 | 28.52 | 31.50 | 0 | +6.17(+24.36%) |
Oct 30, 2013 | 25.86 | 26.27 | 25.12 | 25.33 | 276,465 | -0.57(-2.20%) |
Oct 29, 2013 | 25.95 | 26.18 | 25.52 | 25.90 | 242,844 | -0.09(-0.35%) |
Oct 28, 2013 | 25.12 | 26.09 | 25.12 | 25.99 | 0 | +0.96(+3.84%) |
Oct 25, 2013 | 24.50 | 25.10 | 24.40 | 25.03 | 0 | +0.62(+2.54%) |
Oct 24, 2013 | 24.21 | 24.53 | 23.82 | 24.41 | 40,372 | +0.30(+1.24%) |
Oct 23, 2013 | 24.18 | 24.72 | 23.91 | 24.11 | 0 | -0.25(-1.03%) |
Oct 22, 2013 | 24.01 | 24.82 | 23.18 | 24.36 | 130,530 | +0.36(+1.50%) |
Oct 21, 2013 | 24.06 | 24.71 | 21.83 | 24.00 | 84,873 | -0.04(-0.17%) |
Oct 18, 2013 | 24.00 | 24.95 | 23.50 | 24.04 | 134,517 | +0.10(+0.42%) |
Oct 17, 2013 | 22.80 | 24.48 | 22.32 | 23.94 | 217,874 | +1.12(+4.91%) |
Oct 16, 2013 | 22.42 | 22.97 | 22.30 | 22.82 | 81,221 | +0.50(+2.24%) |
Oct 15, 2013 | 22.97 | 23.13 | 22.22 | 22.32 | 118,089 | -0.64(-2.79%) |
Oct 14, 2013 | 22.42 | 23.05 | 22.27 | 22.96 | 88,061 | +0.45(+2.00%) |
Oct 11, 2013 | 22.14 | 22.68 | 22.11 | 22.51 | 0 | +0.33(+1.49%) |
Oct 10, 2013 | 21.73 | 23.15 | 21.73 | 22.18 | 89,217 | +0.63(+2.92%) |
Oct 09, 2013 | 21.72 | 21.82 | 21.41 | 21.55 | 0 | -0.16(-0.74%) |
Oct 08, 2013 | 21.97 | 22.02 | 21.45 | 21.71 | 124,413 | -0.19(-0.87%) |
Oct 07, 2013 | 22.31 | 22.50 | 21.81 | 21.90 | 0 | -0.53(-2.36%) |
Oct 04, 2013 | 21.99 | 22.59 | 21.99 | 22.43 | 0 | +0.38(+1.72%) |
Oct 03, 2013 | 22.07 | 22.27 | 21.54 | 22.05 | 0 | +0.01(+0.05%) |
Oct 02, 2013 | 21.94 | 22.20 | 21.79 | 22.04 | 285,640 | +0.02(+0.09%) |