Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.37 | 28.99 | 28.99 | 28.99 | 538,348 | -0.24(-0.80%) |
Dec 30, 2013 | 29.31 | 29.55 | 29.06 | 29.22 | 309,288 | -0.18(-0.63%) |
Dec 27, 2013 | 30.06 | 30.23 | 29.33 | 29.41 | 326,512 | -0.51(-1.71%) |
Dec 26, 2013 | 30.03 | 30.30 | 29.83 | 29.92 | 219,232 | +0.11(+0.37%) |
Dec 24, 2013 | 29.95 | 30.16 | 29.77 | 29.81 | 151,400 | -0.01(-0.03%) |
Dec 23, 2013 | 29.80 | 30.17 | 29.64 | 29.82 | 445,836 | +0.07(+0.25%) |
Dec 20, 2013 | 29.29 | 30.04 | 29.25 | 29.75 | 759,817 | +0.57(+1.94%) |
Dec 19, 2013 | 29.68 | 29.69 | 29.13 | 29.18 | 379,742 | -0.45(-1.51%) |
Dec 18, 2013 | 30.84 | 30.95 | 28.72 | 29.63 | 997,511 | +0.81(+2.81%) |
Dec 17, 2013 | 28.91 | 29.05 | 28.57 | 28.82 | 482,653 | +0.00(+0.02%) |
Dec 16, 2013 | 28.28 | 29.07 | 27.65 | 28.81 | 651,814 | +1.16(+4.20%) |
Dec 13, 2013 | 27.13 | 27.77 | 26.98 | 27.65 | 264,098 | +0.57(+2.11%) |
Dec 12, 2013 | 27.34 | 27.35 | 26.95 | 27.08 | 441,419 | -0.23(-0.84%) |
Dec 11, 2013 | 27.93 | 28.01 | 27.23 | 27.31 | 338,449 | -0.62(-2.22%) |
Dec 10, 2013 | 28.48 | 28.64 | 27.77 | 27.93 | 346,989 | -0.60(-2.09%) |
Dec 09, 2013 | 28.30 | 28.61 | 28.17 | 28.52 | 478,662 | +0.33(+1.16%) |
Dec 06, 2013 | 27.95 | 28.41 | 27.91 | 28.20 | 185,380 | +0.61(+2.20%) |
Dec 05, 2013 | 27.44 | 27.93 | 27.23 | 27.59 | 197,261 | +0.18(+0.67%) |
Dec 04, 2013 | 27.36 | 27.70 | 26.99 | 27.41 | 234,853 | -0.03(-0.13%) |
Dec 03, 2013 | 27.49 | 27.88 | 27.12 | 27.44 | 347,285 | -0.18(-0.65%) |
Dec 02, 2013 | 28.33 | 28.39 | 27.50 | 27.62 | 266,968 | -0.74(-2.59%) |
Nov 29, 2013 | 28.57 | 28.81 | 28.30 | 28.35 | 157,210 | -0.01(-0.02%) |
Nov 27, 2013 | 28.08 | 28.38 | 27.98 | 28.36 | 235,200 | +0.29(+1.04%) |
Nov 26, 2013 | 27.72 | 28.24 | 27.63 | 28.07 | 258,773 | +0.31(+1.13%) |
Nov 25, 2013 | 27.95 | 28.08 | 27.58 | 27.75 | 210,428 | -0.20(-0.71%) |
Nov 22, 2013 | 27.80 | 28.02 | 27.62 | 27.95 | 390,572 | +0.21(+0.75%) |
Nov 21, 2013 | 27.15 | 27.85 | 26.95 | 27.74 | 313,175 | +0.77(+2.87%) |
Nov 20, 2013 | 26.53 | 27.20 | 26.42 | 26.97 | 392,730 | +0.56(+2.13%) |
Nov 19, 2013 | 26.29 | 26.73 | 26.21 | 26.41 | 256,061 | +0.19(+0.74%) |
Nov 18, 2013 | 26.11 | 26.67 | 25.98 | 26.21 | 293,384 | +0.26(+1.00%) |
Nov 15, 2013 | 26.05 | 26.10 | 25.82 | 25.95 | 392,793 | -0.14(-0.55%) |
Nov 14, 2013 | 26.13 | 26.48 | 25.92 | 26.10 | 202,694 | -0.09(-0.34%) |
Nov 13, 2013 | 25.82 | 26.19 | 25.73 | 26.19 | 157,162 | +0.12(+0.48%) |
Nov 12, 2013 | 26.22 | 26.34 | 25.95 | 26.06 | 116,785 | -0.23(-0.87%) |
Nov 11, 2013 | 26.15 | 26.46 | 25.92 | 26.29 | 188,409 | +0.07(+0.27%) |
Nov 08, 2013 | 25.59 | 26.51 | 25.55 | 26.22 | 417,246 | +0.60(+2.33%) |
Nov 07, 2013 | 26.76 | 26.85 | 25.58 | 25.63 | 449,997 | -1.04(-3.91%) |
Nov 06, 2013 | 27.15 | 27.23 | 26.46 | 26.67 | 306,570 | -0.29(-1.07%) |
Nov 05, 2013 | 27.12 | 27.32 | 26.92 | 26.96 | 257,072 | -0.23(-0.84%) |
Nov 04, 2013 | 26.73 | 27.29 | 26.73 | 27.19 | 226,731 | +0.56(+2.11%) |
Nov 01, 2013 | 26.53 | 27.11 | 26.37 | 26.63 | 530,984 | +0.01(+0.04%) |
Oct 31, 2013 | 26.62 | 27.01 | 26.41 | 26.62 | 346,594 | -0.06(-0.22%) |
Oct 30, 2013 | 27.45 | 27.60 | 26.50 | 26.68 | 370,915 | -0.75(-2.74%) |
Oct 29, 2013 | 27.12 | 27.43 | 27.02 | 27.43 | 372,275 | +0.39(+1.43%) |
Oct 28, 2013 | 27.10 | 27.19 | 26.84 | 27.04 | 228,154 | +0.01(+0.04%) |
Oct 25, 2013 | 27.18 | 27.43 | 26.84 | 27.03 | 244,343 | -0.04(-0.15%) |
Oct 24, 2013 | 27.19 | 27.19 | 26.93 | 27.07 | 329,487 | -0.03(-0.11%) |
Oct 23, 2013 | 27.18 | 27.69 | 26.90 | 27.10 | 292,778 | -0.08(-0.30%) |
Oct 22, 2013 | 27.28 | 27.50 | 27.10 | 27.18 | 249,586 | +0.05(+0.19%) |
Oct 21, 2013 | 27.55 | 27.61 | 27.04 | 27.13 | 201,999 | -0.38(-1.39%) |
Oct 18, 2013 | 26.97 | 27.55 | 26.56 | 27.51 | 693,554 | +0.87(+3.28%) |
Oct 17, 2013 | 25.95 | 26.64 | 25.93 | 26.63 | 418,545 | +0.60(+2.32%) |
Oct 16, 2013 | 26.11 | 26.26 | 26.01 | 26.03 | 196,251 | +0.09(+0.35%) |
Oct 15, 2013 | 26.44 | 26.52 | 25.86 | 25.94 | 210,192 | -0.58(-2.17%) |
Oct 14, 2013 | 26.30 | 26.60 | 26.13 | 26.51 | 232,615 | +0.04(+0.15%) |
Oct 11, 2013 | 26.12 | 26.47 | 26.05 | 26.47 | 262,618 | +0.31(+1.20%) |
Oct 10, 2013 | 25.44 | 26.16 | 25.32 | 26.16 | 317,344 | +0.97(+3.87%) |
Oct 09, 2013 | 25.32 | 25.49 | 25.08 | 25.19 | 319,440 | -0.09(-0.36%) |
Oct 08, 2013 | 25.78 | 25.80 | 25.20 | 25.28 | 347,998 | -0.50(-1.94%) |
Oct 07, 2013 | 25.88 | 26.13 | 25.75 | 25.78 | 181,993 | -0.28(-1.08%) |
Oct 04, 2013 | 25.98 | 26.19 | 25.98 | 26.06 | 236,876 | +0.06(+0.23%) |
Oct 03, 2013 | 26.22 | 26.38 | 25.84 | 26.00 | 337,437 | -0.35(-1.34%) |
Oct 02, 2013 | 26.66 | 26.66 | 25.91 | 26.36 | 665,283 | -0.67(-2.47%) |