Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 41.00 | 41.54 | 41.54 | 41.54 | 72,600 | +1.15(+2.85%) |
Dec 30, 2013 | 38.24 | 40.39 | 37.45 | 40.39 | 86,517 | +2.64(+6.99%) |
Dec 27, 2013 | 36.96 | 37.87 | 36.34 | 37.75 | 62,151 | +0.98(+2.67%) |
Dec 26, 2013 | 35.82 | 36.79 | 35.59 | 36.77 | 25,617 | +0.88(+2.45%) |
Dec 24, 2013 | 36.49 | 36.77 | 35.07 | 35.89 | 25,454 | -0.25(-0.69%) |
Dec 23, 2013 | 34.53 | 36.40 | 34.53 | 36.14 | 80,280 | +1.90(+5.55%) |
Dec 20, 2013 | 31.99 | 34.50 | 31.05 | 34.24 | 122,245 | +1.54(+4.71%) |
Dec 19, 2013 | 32.50 | 33.37 | 32.50 | 32.70 | 11,812 | -0.50(-1.51%) |
Dec 18, 2013 | 33.39 | 33.39 | 32.12 | 33.20 | 22,346 | -0.21(-0.63%) |
Dec 17, 2013 | 33.31 | 33.80 | 32.53 | 33.41 | 36,473 | +0.31(+0.94%) |
Dec 16, 2013 | 32.70 | 33.45 | 32.12 | 33.10 | 34,340 | +0.99(+3.08%) |
Dec 13, 2013 | 31.01 | 32.90 | 30.25 | 32.11 | 53,044 | +1.20(+3.88%) |
Dec 12, 2013 | 30.96 | 31.18 | 30.11 | 30.91 | 51,561 | +0.35(+1.14%) |
Dec 11, 2013 | 31.28 | 33.89 | 30.26 | 30.56 | 116,982 | -0.39(-1.26%) |
Dec 10, 2013 | 30.78 | 31.19 | 30.29 | 30.95 | 44,153 | -0.06(-0.19%) |
Dec 09, 2013 | 31.02 | 31.18 | 30.50 | 31.01 | 55,135 | -0.12(-0.39%) |
Dec 06, 2013 | 31.27 | 31.50 | 30.64 | 31.13 | 0 | -0.28(-0.89%) |
Dec 05, 2013 | 31.95 | 32.74 | 31.00 | 31.41 | 0 | -0.83(-2.57%) |
Dec 04, 2013 | 33.05 | 33.05 | 31.30 | 32.24 | 0 | -0.61(-1.86%) |
Dec 03, 2013 | 34.78 | 34.90 | 32.33 | 32.85 | 0 | -2.05(-5.87%) |
Dec 02, 2013 | 36.49 | 36.49 | 34.61 | 34.90 | 0 | -1.59(-4.36%) |
Nov 29, 2013 | 35.88 | 37.55 | 35.50 | 36.49 | 0 | +0.38(+1.05%) |
Nov 27, 2013 | 38.50 | 39.47 | 36.08 | 36.11 | 0 | +1.11(+3.17%) |
Nov 26, 2013 | 34.47 | 35.25 | 34.14 | 35.00 | 0 | +0.48(+1.39%) |
Nov 25, 2013 | 34.85 | 34.86 | 34.20 | 34.52 | 0 | -0.52(-1.48%) |
Nov 22, 2013 | 34.44 | 35.24 | 34.44 | 35.04 | 0 | +0.21(+0.60%) |
Nov 21, 2013 | 34.29 | 35.51 | 34.09 | 34.83 | 0 | +0.40(+1.16%) |
Nov 20, 2013 | 34.40 | 35.50 | 33.92 | 34.43 | 0 | +0.01(+0.03%) |
Nov 19, 2013 | 32.94 | 35.89 | 32.00 | 34.42 | 0 | -1.45(-4.04%) |
Nov 18, 2013 | 35.28 | 37.00 | 34.50 | 35.87 | 0 | +0.20(+0.56%) |
Nov 15, 2013 | 35.30 | 35.70 | 33.27 | 35.67 | 0 | +0.57(+1.62%) |
Nov 14, 2013 | 35.41 | 36.00 | 34.51 | 35.10 | 0 | -0.75(-2.09%) |
Nov 12, 2013 | 32.57 | 36.11 | 31.40 | 35.85 | 0 | +3.00(+9.13%) |
Nov 11, 2013 | 29.21 | 33.47 | 28.50 | 32.85 | 0 | +3.82(+13.16%) |
Nov 08, 2013 | 28.41 | 29.88 | 28.00 | 29.03 | 0 | +0.11(+0.38%) |
Nov 07, 2013 | 29.20 | 29.40 | 28.89 | 28.92 | 0 | -0.12(-0.41%) |
Nov 06, 2013 | 29.48 | 29.96 | 28.51 | 29.04 | 0 | -0.49(-1.66%) |
Nov 05, 2013 | 30.00 | 30.50 | 29.11 | 29.53 | 0 | -0.57(-1.89%) |
Nov 04, 2013 | 30.19 | 30.64 | 29.69 | 30.10 | 0 | -0.39(-1.28%) |
Nov 01, 2013 | 30.08 | 30.72 | 28.91 | 30.49 | 0 | +0.07(+0.23%) |
Oct 31, 2013 | 30.33 | 31.00 | 28.00 | 30.42 | 82,336 | -0.26(-0.85%) |
Oct 30, 2013 | 31.73 | 31.73 | 29.27 | 30.68 | 0 | -1.05(-3.31%) |
Oct 29, 2013 | 31.15 | 32.75 | 30.67 | 31.73 | 0 | +0.47(+1.50%) |
Oct 28, 2013 | 31.25 | 32.40 | 30.80 | 31.26 | 0 | -0.70(-2.19%) |
Oct 25, 2013 | 31.75 | 32.75 | 30.99 | 31.96 | 0 | -0.16(-0.50%) |
Oct 24, 2013 | 29.60 | 32.20 | 29.07 | 32.12 | 0 | +2.52(+8.51%) |
Oct 23, 2013 | 29.01 | 29.68 | 28.56 | 29.60 | 0 | -0.19(-0.64%) |
Oct 22, 2013 | 29.19 | 29.83 | 28.81 | 29.79 | 0 | +0.48(+1.64%) |
Oct 21, 2013 | 29.80 | 29.80 | 28.41 | 29.31 | 0 | +0.19(+0.65%) |
Oct 18, 2013 | 28.92 | 29.75 | 27.55 | 29.12 | 93,491 | +0.33(+1.15%) |
Oct 17, 2013 | 28.26 | 28.85 | 27.64 | 28.79 | 0 | +0.60(+2.13%) |
Oct 16, 2013 | 28.65 | 28.65 | 27.50 | 28.19 | 0 | -0.06(-0.21%) |
Oct 15, 2013 | 28.00 | 30.98 | 27.22 | 28.25 | 0 | +0.25(+0.89%) |
Oct 14, 2013 | 27.95 | 29.00 | 27.43 | 28.00 | 0 | -0.81(-2.81%) |
Oct 11, 2013 | 27.43 | 29.00 | 26.51 | 28.81 | 0 | +0.38(+1.34%) |
Oct 10, 2013 | 25.80 | 29.00 | 25.30 | 28.43 | 0 | +2.63(+10.19%) |
Oct 09, 2013 | 28.31 | 28.47 | 24.00 | 25.80 | 0 | -2.70(-9.47%) |
Oct 08, 2013 | 32.97 | 34.11 | 27.24 | 28.50 | 0 | -3.36(-10.55%) |
Oct 07, 2013 | 28.24 | 35.00 | 27.50 | 31.86 | 1,730,152 | +7.16(+28.99%) |
Oct 04, 2013 | 20.93 | 24.70 | 20.35 | 24.70 | 0 | +3.82(+18.30%) |
Oct 03, 2013 | 18.00 | 22.85 | 17.88 | 20.88 | 0 | +3.20(+18.10%) |
Oct 02, 2013 | 17.03 | 17.78 | 16.82 | 17.68 | 0 | +0.67(+3.94%) |