Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 27.49 | 27.79 | 27.79 | 27.79 | 235,100 | +0.37(+1.35%) |
Dec 30, 2013 | 27.34 | 27.51 | 27.17 | 27.42 | 188,166 | +0.01(+0.04%) |
Dec 27, 2013 | 27.32 | 27.53 | 27.00 | 27.41 | 117,254 | +0.22(+0.81%) |
Dec 26, 2013 | 27.61 | 27.70 | 27.15 | 27.19 | 163,725 | -0.29(-1.06%) |
Dec 24, 2013 | 27.30 | 27.58 | 27.16 | 27.48 | 79,919 | +0.14(+0.51%) |
Dec 23, 2013 | 28.12 | 28.31 | 27.09 | 27.34 | 315,923 | -0.71(-2.53%) |
Dec 20, 2013 | 27.15 | 28.08 | 26.93 | 28.05 | 405,492 | +1.00(+3.70%) |
Dec 19, 2013 | 27.15 | 27.49 | 26.72 | 27.05 | 221,373 | -0.12(-0.44%) |
Dec 18, 2013 | 27.13 | 27.35 | 26.77 | 27.17 | 317,460 | +0.08(+0.30%) |
Dec 17, 2013 | 27.11 | 27.29 | 26.77 | 27.09 | 207,564 | -0.07(-0.26%) |
Dec 16, 2013 | 27.20 | 27.35 | 26.85 | 27.16 | 190,385 | +0.02(+0.07%) |
Dec 13, 2013 | 27.32 | 27.52 | 26.74 | 27.14 | 141,884 | +0.01(+0.04%) |
Dec 12, 2013 | 27.63 | 27.63 | 27.03 | 27.13 | 171,209 | -0.52(-1.88%) |
Dec 11, 2013 | 28.58 | 28.58 | 27.60 | 27.65 | 158,484 | -0.84(-2.95%) |
Dec 10, 2013 | 28.66 | 28.95 | 28.47 | 28.49 | 184,367 | -0.21(-0.73%) |
Dec 09, 2013 | 28.74 | 28.88 | 28.39 | 28.70 | 181,896 | -0.05(-0.17%) |
Dec 06, 2013 | 28.32 | 28.77 | 28.05 | 28.75 | 159,499 | +0.82(+2.94%) |
Dec 05, 2013 | 27.77 | 28.12 | 27.50 | 27.93 | 130,778 | +0.11(+0.40%) |
Dec 04, 2013 | 27.70 | 27.97 | 27.28 | 27.82 | 230,525 | -0.09(-0.32%) |
Dec 03, 2013 | 27.49 | 28.01 | 27.45 | 27.91 | 247,525 | +0.30(+1.09%) |
Dec 02, 2013 | 28.29 | 28.45 | 27.54 | 27.61 | 298,133 | -0.69(-2.44%) |
Nov 29, 2013 | 28.56 | 28.70 | 28.21 | 28.30 | 186,774 | -0.30(-1.05%) |
Nov 27, 2013 | 28.61 | 28.86 | 28.05 | 28.60 | 315,387 | -0.56(-1.92%) |
Nov 26, 2013 | 26.60 | 29.37 | 26.17 | 29.16 | 424,785 | +2.06(+7.60%) |
Nov 25, 2013 | 27.85 | 27.85 | 26.90 | 27.10 | 311,615 | -0.63(-2.27%) |
Nov 22, 2013 | 27.72 | 27.99 | 27.33 | 27.73 | 192,084 | +0.09(+0.33%) |
Nov 21, 2013 | 27.70 | 28.03 | 27.56 | 27.64 | 191,735 | -0.02(-0.07%) |
Nov 20, 2013 | 28.20 | 28.34 | 27.50 | 27.66 | 131,989 | -0.46(-1.64%) |
Nov 19, 2013 | 28.31 | 28.56 | 27.88 | 28.12 | 105,300 | -0.28(-0.99%) |
Nov 18, 2013 | 28.77 | 28.95 | 28.23 | 28.40 | 107,352 | -0.26(-0.91%) |
Nov 15, 2013 | 28.65 | 28.78 | 28.58 | 28.66 | 158,668 | +0.00(+0.00%) |
Nov 14, 2013 | 28.70 | 28.92 | 28.52 | 28.66 | 142,006 | -0.10(-0.35%) |
Nov 13, 2013 | 28.71 | 29.06 | 28.45 | 28.76 | 192,816 | -0.24(-0.83%) |
Nov 12, 2013 | 29.21 | 29.35 | 28.83 | 29.00 | 146,735 | -0.28(-0.96%) |
Nov 11, 2013 | 29.21 | 29.47 | 28.98 | 29.28 | 134,086 | -0.01(-0.03%) |
Nov 08, 2013 | 28.51 | 29.52 | 28.34 | 29.29 | 131,261 | +0.75(+2.63%) |
Nov 07, 2013 | 29.63 | 29.93 | 28.49 | 28.54 | 128,308 | -1.04(-3.52%) |
Nov 06, 2013 | 29.90 | 30.16 | 29.49 | 29.58 | 70,068 | -0.07(-0.24%) |
Nov 05, 2013 | 30.11 | 30.27 | 29.51 | 29.65 | 122,926 | -0.59(-1.95%) |
Nov 04, 2013 | 29.68 | 30.45 | 29.68 | 30.24 | 300,997 | +0.76(+2.58%) |
Nov 01, 2013 | 29.60 | 29.92 | 29.13 | 29.48 | 189,317 | -0.17(-0.57%) |
Oct 31, 2013 | 30.09 | 30.20 | 29.51 | 29.65 | 130,100 | -0.37(-1.23%) |
Oct 30, 2013 | 30.47 | 30.47 | 29.81 | 30.02 | 111,669 | -0.48(-1.57%) |
Oct 29, 2013 | 30.25 | 30.72 | 30.04 | 30.50 | 118,677 | +0.31(+1.03%) |
Oct 28, 2013 | 29.92 | 30.22 | 29.64 | 30.19 | 150,221 | +0.12(+0.40%) |
Oct 25, 2013 | 30.68 | 30.71 | 29.71 | 30.07 | 132,765 | -0.48(-1.57%) |
Oct 24, 2013 | 30.74 | 30.79 | 30.03 | 30.55 | 160,781 | -0.84(-2.68%) |
Oct 23, 2013 | 31.27 | 31.63 | 31.05 | 31.39 | 99,259 | +0.05(+0.16%) |
Oct 22, 2013 | 31.23 | 31.75 | 31.00 | 31.34 | 124,339 | +0.37(+1.19%) |
Oct 21, 2013 | 31.09 | 31.43 | 30.92 | 30.97 | 97,718 | -0.07(-0.23%) |
Oct 18, 2013 | 31.07 | 31.31 | 30.83 | 31.04 | 154,156 | +0.32(+1.04%) |
Oct 17, 2013 | 30.00 | 30.93 | 29.91 | 30.72 | 158,592 | +0.51(+1.69%) |
Oct 16, 2013 | 29.62 | 30.27 | 29.36 | 30.21 | 120,522 | +0.88(+3.00%) |
Oct 15, 2013 | 30.12 | 30.25 | 29.04 | 29.33 | 198,385 | -0.78(-2.59%) |
Oct 14, 2013 | 29.59 | 30.12 | 29.47 | 30.11 | 177,825 | +0.26(+0.87%) |
Oct 11, 2013 | 28.91 | 29.85 | 28.81 | 29.85 | 123,220 | +0.75(+2.58%) |
Oct 10, 2013 | 28.72 | 29.23 | 28.68 | 29.10 | 133,029 | +0.89(+3.15%) |
Oct 09, 2013 | 27.46 | 28.65 | 27.46 | 28.21 | 175,075 | +0.93(+3.41%) |
Oct 08, 2013 | 27.84 | 28.07 | 27.20 | 27.28 | 125,723 | -0.48(-1.73%) |
Oct 07, 2013 | 27.89 | 28.24 | 27.76 | 27.76 | 97,905 | -0.42(-1.49%) |
Oct 04, 2013 | 27.25 | 28.35 | 27.25 | 28.18 | 131,403 | +0.88(+3.22%) |
Oct 03, 2013 | 27.84 | 27.84 | 26.88 | 27.30 | 122,555 | -0.56(-2.01%) |
Oct 02, 2013 | 28.15 | 28.42 | 27.76 | 27.86 | 105,699 | -0.55(-1.94%) |