Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.29 | 24.99 | 24.99 | 24.99 | 2,192,800 | -0.39(-1.54%) |
Dec 30, 2013 | 25.33 | 25.65 | 24.87 | 25.38 | 539,322 | +0.08(+0.32%) |
Dec 27, 2013 | 25.32 | 25.64 | 24.80 | 25.30 | 794,243 | -0.14(-0.55%) |
Dec 26, 2013 | 26.30 | 26.50 | 25.40 | 25.44 | 1,147,701 | -0.87(-3.31%) |
Dec 24, 2013 | 26.13 | 26.35 | 25.45 | 26.31 | 929,499 | +0.39(+1.50%) |
Dec 23, 2013 | 24.42 | 26.30 | 24.21 | 25.92 | 2,065,148 | +1.76(+7.28%) |
Dec 20, 2013 | 23.41 | 24.76 | 23.36 | 24.16 | 2,276,833 | +0.81(+3.47%) |
Dec 19, 2013 | 23.22 | 23.59 | 23.02 | 23.35 | 726,518 | -0.07(-0.30%) |
Dec 18, 2013 | 23.02 | 23.50 | 22.42 | 23.42 | 864,144 | +0.42(+1.83%) |
Dec 17, 2013 | 23.33 | 23.34 | 22.57 | 23.00 | 598,240 | -0.33(-1.41%) |
Dec 16, 2013 | 23.15 | 23.70 | 22.96 | 23.33 | 764,928 | +0.30(+1.31%) |
Dec 13, 2013 | 22.84 | 23.15 | 22.34 | 23.03 | 1,274,194 | +0.27(+1.18%) |
Dec 12, 2013 | 22.30 | 23.20 | 22.29 | 22.76 | 1,061,093 | +0.47(+2.11%) |
Dec 11, 2013 | 23.57 | 23.60 | 21.99 | 22.29 | 1,403,449 | -1.31(-5.55%) |
Dec 10, 2013 | 23.48 | 23.88 | 23.18 | 23.60 | 903,222 | +0.12(+0.51%) |
Dec 09, 2013 | 24.49 | 24.64 | 23.15 | 23.48 | 1,221,420 | -0.91(-3.73%) |
Dec 06, 2013 | 24.79 | 24.88 | 23.88 | 24.39 | 0 | -0.09(-0.37%) |
Dec 05, 2013 | 24.25 | 25.77 | 24.00 | 24.48 | 1,841,175 | +0.19(+0.78%) |
Dec 04, 2013 | 23.85 | 24.86 | 23.60 | 24.29 | 0 | +0.41(+1.72%) |
Dec 03, 2013 | 24.72 | 24.86 | 23.41 | 23.88 | 1,529,681 | -1.12(-4.48%) |
Dec 02, 2013 | 23.29 | 25.20 | 23.08 | 25.00 | 2,507,147 | +1.71(+7.34%) |
Nov 29, 2013 | 23.30 | 23.80 | 23.05 | 23.29 | 0 | +0.10(+0.43%) |
Nov 27, 2013 | 23.04 | 23.44 | 22.57 | 23.19 | 0 | +0.24(+1.05%) |
Nov 26, 2013 | 21.93 | 23.15 | 21.90 | 22.95 | 0 | +1.03(+4.70%) |
Nov 25, 2013 | 22.34 | 22.67 | 21.77 | 21.92 | 1,157,687 | -0.42(-1.88%) |
Nov 22, 2013 | 22.61 | 23.42 | 22.25 | 22.34 | 0 | -0.13(-0.58%) |
Nov 21, 2013 | 21.28 | 22.50 | 21.16 | 22.47 | 1,339,129 | +1.34(+6.34%) |
Nov 20, 2013 | 20.75 | 21.48 | 20.51 | 21.13 | 0 | +0.45(+2.18%) |
Nov 19, 2013 | 21.05 | 21.59 | 20.49 | 20.68 | 1,380,016 | -0.35(-1.66%) |
Nov 18, 2013 | 22.84 | 22.84 | 20.81 | 21.03 | 0 | -1.80(-7.88%) |
Nov 15, 2013 | 22.90 | 23.10 | 22.51 | 22.83 | 0 | -0.11(-0.48%) |
Nov 14, 2013 | 23.89 | 23.90 | 22.59 | 22.94 | 1,219,657 | -0.04(-0.17%) |
Nov 13, 2013 | 22.28 | 23.12 | 22.15 | 22.98 | 0 | +0.40(+1.77%) |
Nov 12, 2013 | 23.00 | 23.16 | 22.23 | 22.58 | 0 | -0.43(-1.87%) |
Nov 11, 2013 | 21.78 | 23.13 | 21.60 | 23.01 | 0 | +1.28(+5.89%) |
Nov 08, 2013 | 21.08 | 22.26 | 20.78 | 21.73 | 0 | +0.84(+4.02%) |
Nov 07, 2013 | 21.28 | 22.60 | 20.83 | 20.89 | 2,201,700 | -0.11(-0.52%) |
Nov 06, 2013 | 22.62 | 22.79 | 20.13 | 21.00 | 3,031,390 | -1.65(-7.28%) |
Nov 05, 2013 | 22.22 | 22.90 | 21.84 | 22.65 | 1,577,394 | +0.43(+1.94%) |
Nov 04, 2013 | 22.55 | 22.75 | 21.86 | 22.22 | 2,022,054 | -0.28(-1.24%) |
Nov 01, 2013 | 23.71 | 23.80 | 21.85 | 22.50 | 0 | -0.23(-0.99%) |
Oct 31, 2013 | 22.36 | 23.31 | 21.63 | 22.73 | 2,577,432 | +0.42(+1.86%) |
Oct 30, 2013 | 23.60 | 23.88 | 22.16 | 22.31 | 2,063,048 | -1.32(-5.59%) |
Oct 29, 2013 | 23.80 | 23.98 | 23.00 | 23.63 | 0 | +0.01(+0.04%) |
Oct 28, 2013 | 24.01 | 24.34 | 23.46 | 23.62 | 0 | -0.45(-1.87%) |
Oct 25, 2013 | 24.73 | 25.23 | 23.80 | 24.07 | 0 | -0.66(-2.67%) |
Oct 24, 2013 | 22.11 | 25.00 | 22.11 | 24.73 | 4,592,956 | +2.71(+12.31%) |
Oct 23, 2013 | 22.25 | 22.45 | 21.40 | 22.02 | 2,428,063 | -0.56(-2.48%) |
Oct 22, 2013 | 23.10 | 23.73 | 21.78 | 22.58 | 3,172,161 | -0.49(-2.12%) |
Oct 21, 2013 | 24.00 | 24.79 | 22.83 | 23.07 | 3,653,055 | -0.92(-3.83%) |
Oct 18, 2013 | 24.85 | 25.17 | 23.04 | 23.99 | 3,099,157 | -0.64(-2.60%) |
Oct 17, 2013 | 24.39 | 25.08 | 23.87 | 24.63 | 3,226,098 | +0.08(+0.33%) |
Oct 16, 2013 | 23.62 | 24.68 | 23.15 | 24.55 | 4,644,864 | +1.42(+6.14%) |
Oct 15, 2013 | 23.63 | 25.24 | 22.65 | 23.13 | 4,818,075 | -0.38(-1.62%) |
Oct 14, 2013 | 20.54 | 23.70 | 20.30 | 23.51 | 5,071,198 | +2.02(+9.40%) |
Oct 11, 2013 | 22.98 | 22.98 | 20.75 | 21.49 | 0 | -1.54(-6.69%) |
Oct 10, 2013 | 20.61 | 23.23 | 20.41 | 23.03 | 7,729,051 | +3.17(+15.96%) |
Oct 09, 2013 | 23.80 | 23.80 | 19.64 | 19.86 | 10,080,668 | -3.44(-14.76%) |
Oct 08, 2013 | 27.62 | 27.62 | 22.30 | 23.30 | 12,370,984 | -4.26(-15.46%) |
Oct 07, 2013 | 28.30 | 28.59 | 27.55 | 27.56 | 1,895,546 | -1.21(-4.21%) |
Oct 04, 2013 | 28.60 | 29.16 | 28.58 | 28.77 | 1,866,124 | +0.53(+1.88%) |
Oct 03, 2013 | 29.10 | 29.73 | 27.60 | 28.24 | 0 | -0.60(-2.08%) |
Oct 02, 2013 | 28.05 | 29.38 | 28.00 | 28.84 | 2,995,748 | +0.75(+2.67%) |