Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.66 | 31.01 | 31.01 | 31.01 | 40,527 | -1.57(-4.81%) |
Dec 30, 2013 | 33.19 | 33.55 | 32.58 | 32.58 | 4,707 | -0.63(-1.91%) |
Dec 27, 2013 | 33.49 | 33.49 | 33.10 | 33.21 | 1,587 | -0.12(-0.36%) |
Dec 26, 2013 | 33.01 | 33.56 | 33.01 | 33.33 | 4,156 | +0.12(+0.36%) |
Dec 24, 2013 | 32.92 | 33.21 | 32.60 | 33.21 | 5,811 | +0.19(+0.56%) |
Dec 23, 2013 | 32.76 | 33.22 | 32.22 | 33.03 | 9,961 | +0.29(+0.88%) |
Dec 20, 2013 | 31.87 | 32.74 | 31.62 | 32.74 | 20,988 | +0.83(+2.60%) |
Dec 19, 2013 | 31.78 | 32.05 | 31.73 | 31.91 | 3,724 | -0.12(-0.38%) |
Dec 18, 2013 | 31.01 | 32.03 | 30.37 | 32.03 | 18,190 | +1.22(+3.97%) |
Dec 17, 2013 | 30.14 | 31.25 | 30.14 | 30.81 | 10,872 | -0.07(-0.24%) |
Dec 16, 2013 | 30.50 | 31.15 | 30.10 | 30.88 | 13,830 | +0.10(+0.33%) |
Dec 13, 2013 | 30.06 | 31.05 | 29.85 | 30.78 | 2,868 | +0.70(+2.33%) |
Dec 12, 2013 | 30.08 | 30.09 | 29.86 | 30.08 | 3,921 | -0.06(-0.19%) |
Dec 11, 2013 | 30.49 | 30.54 | 30.11 | 30.14 | 3,690 | -0.46(-1.49%) |
Dec 10, 2013 | 31.11 | 31.11 | 30.10 | 30.59 | 5,063 | -0.68(-2.18%) |
Dec 09, 2013 | 32.04 | 32.04 | 31.12 | 31.27 | 4,822 | -0.84(-2.61%) |
Dec 06, 2013 | 31.25 | 32.46 | 31.25 | 32.11 | 0 | +1.05(+3.39%) |
Dec 05, 2013 | 31.62 | 31.62 | 30.78 | 31.06 | 0 | -0.53(-1.68%) |
Dec 04, 2013 | 31.92 | 31.97 | 31.48 | 31.59 | 0 | -0.53(-1.65%) |
Dec 03, 2013 | 32.21 | 32.45 | 31.95 | 32.12 | 0 | -0.19(-0.58%) |
Dec 02, 2013 | 32.77 | 32.95 | 32.18 | 32.31 | 0 | -0.44(-1.34%) |
Nov 29, 2013 | 32.42 | 33.35 | 31.89 | 32.75 | 0 | +0.57(+1.77%) |
Nov 27, 2013 | 32.05 | 32.55 | 31.52 | 32.18 | 0 | +0.16(+0.50%) |
Nov 26, 2013 | 32.64 | 32.64 | 31.80 | 32.02 | 0 | -0.16(-0.49%) |
Nov 25, 2013 | 32.35 | 32.36 | 31.90 | 32.18 | 0 | +0.63(+2.01%) |
Nov 22, 2013 | 31.41 | 33.25 | 31.09 | 31.54 | 0 | -0.01(-0.03%) |
Nov 21, 2013 | 31.19 | 31.55 | 31.18 | 31.55 | 0 | +0.45(+1.44%) |
Nov 20, 2013 | 30.99 | 31.19 | 30.84 | 31.11 | 0 | +0.12(+0.39%) |
Nov 19, 2013 | 30.90 | 31.00 | 30.59 | 30.98 | 13,236 | +0.21(+0.67%) |
Nov 18, 2013 | 30.50 | 31.28 | 30.50 | 30.78 | 0 | +0.28(+0.92%) |
Nov 15, 2013 | 30.31 | 33.08 | 30.31 | 30.50 | 0 | +0.14(+0.46%) |
Nov 14, 2013 | 30.22 | 30.50 | 30.15 | 30.36 | 0 | +0.21(+0.68%) |
Nov 13, 2013 | 30.18 | 30.50 | 30.08 | 30.15 | 0 | -0.11(-0.37%) |
Nov 12, 2013 | 30.06 | 30.45 | 30.03 | 30.27 | 0 | +0.14(+0.46%) |
Nov 11, 2013 | 30.12 | 30.13 | 30.12 | 30.13 | 0 | -0.14(-0.46%) |
Nov 08, 2013 | 30.47 | 30.47 | 29.85 | 30.27 | 0 | +0.18(+0.59%) |
Nov 07, 2013 | 30.27 | 30.35 | 30.07 | 30.09 | 2,491 | -0.15(-0.49%) |
Nov 06, 2013 | 30.12 | 30.50 | 30.07 | 30.24 | 0 | +0.50(+1.69%) |
Nov 05, 2013 | 30.43 | 30.43 | 29.72 | 29.73 | 0 | -0.11(-0.37%) |
Nov 04, 2013 | 30.17 | 30.20 | 29.68 | 29.85 | 13,962 | -0.51(-1.69%) |
Nov 01, 2013 | 30.23 | 30.50 | 29.39 | 30.36 | 0 | +0.05(+0.15%) |
Oct 31, 2013 | 30.78 | 30.78 | 29.92 | 30.31 | 0 | -0.27(-0.88%) |
Oct 30, 2013 | 30.87 | 31.07 | 30.58 | 30.58 | 6,216 | -0.22(-0.73%) |
Oct 29, 2013 | 30.86 | 30.90 | 30.81 | 30.81 | 0 | -0.03(-0.09%) |
Oct 28, 2013 | 30.67 | 30.85 | 30.67 | 30.83 | 0 | +0.40(+1.31%) |
Oct 25, 2013 | 30.26 | 30.66 | 30.26 | 30.43 | 0 | +0.10(+0.34%) |
Oct 24, 2013 | 29.65 | 30.64 | 29.65 | 30.33 | 4,586 | +0.58(+1.94%) |
Oct 23, 2013 | 29.74 | 30.04 | 29.44 | 29.76 | 0 | -0.10(-0.34%) |
Oct 22, 2013 | 30.37 | 30.66 | 29.29 | 29.86 | 0 | -0.45(-1.47%) |
Oct 21, 2013 | 30.85 | 30.85 | 29.72 | 30.30 | 0 | -0.33(-1.09%) |
Oct 18, 2013 | 30.18 | 30.64 | 29.78 | 30.64 | 20,529 | +0.74(+2.49%) |
Oct 17, 2013 | 29.86 | 30.43 | 29.39 | 29.90 | 19,348 | -0.28(-0.92%) |
Oct 16, 2013 | 30.31 | 30.71 | 29.58 | 30.17 | 0 | -0.04(-0.12%) |
Oct 15, 2013 | 29.95 | 30.59 | 29.06 | 30.21 | 0 | +0.07(+0.25%) |
Oct 14, 2013 | 29.74 | 30.89 | 29.74 | 30.14 | 17,760 | +0.12(+0.40%) |
Oct 11, 2013 | 29.42 | 30.02 | 29.42 | 30.02 | 0 | +0.42(+1.41%) |
Oct 10, 2013 | 29.44 | 30.15 | 29.44 | 29.60 | 4,386 | +0.50(+1.72%) |
Oct 09, 2013 | 29.78 | 29.78 | 27.57 | 29.10 | 0 | -0.35(-1.20%) |
Oct 08, 2013 | 29.77 | 29.92 | 29.37 | 29.45 | 3,298 | -0.49(-1.64%) |
Oct 07, 2013 | 31.04 | 31.04 | 29.65 | 29.94 | 0 | -0.44(-1.44%) |
Oct 04, 2013 | 30.20 | 30.83 | 30.16 | 30.38 | 0 | +0.11(+0.37%) |
Oct 03, 2013 | 30.53 | 30.85 | 30.20 | 30.27 | 0 | -0.46(-1.48%) |
Oct 02, 2013 | 30.70 | 31.22 | 30.67 | 30.72 | 10,872 | -0.34(-1.11%) |