Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 27.80 | 28.10 | 28.10 | 28.10 | 514,544 | +0.51(+1.83%) |
Dec 30, 2013 | 27.89 | 27.96 | 27.50 | 27.60 | 206,035 | -0.22(-0.78%) |
Dec 27, 2013 | 27.87 | 27.97 | 27.41 | 27.81 | 261,726 | +0.07(+0.24%) |
Dec 26, 2013 | 27.51 | 28.24 | 27.51 | 27.75 | 114,461 | +0.34(+1.25%) |
Dec 24, 2013 | 27.56 | 27.87 | 27.33 | 27.40 | 138,779 | -0.05(-0.16%) |
Dec 23, 2013 | 27.18 | 27.88 | 27.14 | 27.45 | 295,970 | +0.36(+1.33%) |
Dec 20, 2013 | 26.17 | 27.12 | 26.17 | 27.09 | 522,398 | +0.98(+3.76%) |
Dec 19, 2013 | 26.28 | 26.80 | 25.94 | 26.10 | 398,228 | -0.19(-0.72%) |
Dec 18, 2013 | 25.70 | 26.86 | 25.24 | 26.29 | 871,127 | +0.77(+3.00%) |
Dec 17, 2013 | 25.30 | 25.61 | 25.04 | 25.53 | 177,795 | +0.23(+0.89%) |
Dec 16, 2013 | 24.88 | 25.47 | 24.69 | 25.30 | 163,481 | +0.49(+1.96%) |
Dec 13, 2013 | 25.00 | 25.16 | 24.63 | 24.82 | 154,479 | -0.06(-0.25%) |
Dec 12, 2013 | 24.82 | 25.06 | 24.62 | 24.88 | 302,339 | +0.09(+0.36%) |
Dec 11, 2013 | 25.10 | 25.14 | 24.41 | 24.79 | 202,573 | -0.20(-0.79%) |
Dec 10, 2013 | 24.86 | 25.24 | 24.63 | 24.99 | 204,184 | +0.14(+0.58%) |
Dec 09, 2013 | 25.13 | 25.50 | 24.49 | 24.84 | 248,939 | -0.22(-0.86%) |
Dec 06, 2013 | 24.88 | 25.35 | 24.80 | 25.06 | 0 | +0.52(+2.13%) |
Dec 05, 2013 | 24.68 | 25.15 | 24.40 | 24.54 | 0 | -0.13(-0.51%) |
Dec 04, 2013 | 24.71 | 25.05 | 24.24 | 24.66 | 0 | -0.11(-0.44%) |
Dec 03, 2013 | 24.91 | 25.14 | 24.46 | 24.77 | 0 | -0.12(-0.47%) |
Dec 02, 2013 | 25.93 | 25.93 | 24.82 | 24.89 | 129,937 | -1.05(-4.03%) |
Nov 29, 2013 | 25.95 | 26.24 | 25.82 | 25.93 | 0 | +0.17(+0.67%) |
Nov 27, 2013 | 25.64 | 25.91 | 25.64 | 25.76 | 0 | +0.13(+0.49%) |
Nov 26, 2013 | 25.12 | 26.07 | 24.97 | 25.64 | 0 | +0.49(+1.94%) |
Nov 25, 2013 | 25.19 | 25.41 | 24.88 | 25.15 | 166,801 | -0.03(-0.11%) |
Nov 22, 2013 | 25.01 | 25.61 | 24.81 | 25.18 | 0 | +0.22(+0.87%) |
Nov 21, 2013 | 24.75 | 24.99 | 24.63 | 24.96 | 158,703 | +0.38(+1.54%) |
Nov 20, 2013 | 25.11 | 25.11 | 24.38 | 24.58 | 0 | -0.49(-1.94%) |
Nov 19, 2013 | 25.22 | 25.66 | 24.88 | 25.07 | 256,783 | -0.18(-0.71%) |
Nov 18, 2013 | 25.51 | 25.79 | 24.92 | 25.25 | 0 | -0.14(-0.57%) |
Nov 15, 2013 | 25.37 | 25.49 | 25.03 | 25.39 | 0 | +0.01(+0.04%) |
Nov 14, 2013 | 25.62 | 25.80 | 25.27 | 25.38 | 257,290 | -0.15(-0.60%) |
Nov 12, 2013 | 25.39 | 25.65 | 25.14 | 25.54 | 0 | +0.05(+0.18%) |
Nov 11, 2013 | 25.61 | 25.86 | 25.22 | 25.49 | 0 | -0.10(-0.39%) |
Nov 08, 2013 | 24.55 | 25.93 | 24.55 | 25.59 | 0 | +1.03(+4.19%) |
Nov 07, 2013 | 25.27 | 25.28 | 24.43 | 24.56 | 193,457 | -0.49(-1.94%) |
Nov 06, 2013 | 25.81 | 25.91 | 25.02 | 25.05 | 384,228 | -0.50(-1.94%) |
Nov 05, 2013 | 25.29 | 26.04 | 23.53 | 25.55 | 448,723 | +2.08(+8.88%) |
Nov 04, 2013 | 23.22 | 23.60 | 22.99 | 23.46 | 227,866 | +0.35(+1.52%) |
Nov 01, 2013 | 23.44 | 23.66 | 22.78 | 23.11 | 0 | -0.37(-1.57%) |
Oct 31, 2013 | 23.45 | 23.67 | 23.08 | 23.48 | 0 | +0.06(+0.27%) |
Oct 30, 2013 | 24.24 | 24.34 | 23.16 | 23.42 | 232,380 | -0.87(-3.60%) |
Oct 29, 2013 | 24.35 | 24.35 | 23.96 | 24.29 | 0 | +0.04(+0.15%) |
Oct 28, 2013 | 24.35 | 24.42 | 24.16 | 24.26 | 0 | -0.06(-0.26%) |
Oct 25, 2013 | 24.60 | 24.60 | 24.14 | 24.32 | 0 | -0.14(-0.59%) |
Oct 24, 2013 | 24.43 | 24.49 | 24.26 | 24.46 | 247,251 | +0.08(+0.33%) |
Oct 23, 2013 | 23.91 | 24.67 | 23.91 | 24.38 | 0 | +0.47(+1.96%) |
Oct 22, 2013 | 24.06 | 24.20 | 23.50 | 23.91 | 258,444 | -0.70(-2.86%) |
Oct 21, 2013 | 24.37 | 24.63 | 24.37 | 24.62 | 256,496 | +0.35(+1.45%) |
Oct 18, 2013 | 24.08 | 24.42 | 23.61 | 24.27 | 253,070 | +0.39(+1.62%) |
Oct 17, 2013 | 23.31 | 23.89 | 23.21 | 23.88 | 134,171 | +0.44(+1.89%) |
Oct 16, 2013 | 23.41 | 23.60 | 23.36 | 23.44 | 172,072 | +0.11(+0.46%) |
Oct 15, 2013 | 23.31 | 23.53 | 23.12 | 23.33 | 408,053 | +0.02(+0.08%) |
Oct 14, 2013 | 22.45 | 23.55 | 22.28 | 23.31 | 386,306 | +0.77(+3.40%) |
Oct 11, 2013 | 21.70 | 22.54 | 21.70 | 22.54 | 0 | +0.85(+3.91%) |
Oct 10, 2013 | 21.52 | 21.87 | 21.42 | 21.70 | 223,777 | +0.33(+1.56%) |
Oct 09, 2013 | 21.25 | 21.48 | 21.12 | 21.36 | 152,439 | +0.17(+0.81%) |
Oct 08, 2013 | 21.93 | 21.97 | 20.69 | 21.19 | 382,648 | -0.68(-3.09%) |
Oct 07, 2013 | 22.06 | 22.17 | 21.86 | 21.87 | 0 | -0.37(-1.66%) |
Oct 04, 2013 | 22.31 | 22.43 | 22.14 | 22.24 | 0 | -0.09(-0.40%) |
Oct 03, 2013 | 22.97 | 22.97 | 22.28 | 22.33 | 0 | -0.64(-2.79%) |
Oct 02, 2013 | 23.16 | 23.35 | 22.95 | 22.97 | 451,024 | -0.28(-1.20%) |