Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.96 | 29.74 | 29.74 | 29.74 | 115,286 | -0.06(-0.20%) |
Dec 30, 2013 | 29.52 | 29.99 | 29.41 | 29.80 | 200,567 | +0.35(+1.18%) |
Dec 27, 2013 | 29.28 | 29.47 | 28.85 | 29.46 | 93,872 | +0.30(+1.04%) |
Dec 26, 2013 | 29.45 | 29.78 | 29.03 | 29.15 | 74,890 | -0.15(-0.50%) |
Dec 24, 2013 | 29.26 | 29.66 | 28.54 | 29.30 | 48,076 | +0.10(+0.36%) |
Dec 23, 2013 | 29.20 | 29.46 | 28.97 | 29.19 | 74,838 | +0.23(+0.78%) |
Dec 20, 2013 | 28.31 | 29.18 | 28.13 | 28.97 | 300,561 | +0.80(+2.84%) |
Dec 19, 2013 | 28.46 | 28.70 | 28.06 | 28.17 | 89,957 | -0.23(-0.80%) |
Dec 18, 2013 | 28.15 | 28.49 | 27.79 | 28.39 | 137,259 | +0.30(+1.08%) |
Dec 17, 2013 | 28.01 | 28.77 | 27.66 | 28.09 | 216,696 | +0.12(+0.44%) |
Dec 16, 2013 | 27.27 | 28.04 | 27.10 | 27.97 | 140,395 | +0.85(+3.14%) |
Dec 13, 2013 | 26.84 | 27.21 | 26.47 | 27.12 | 97,538 | +0.41(+1.52%) |
Dec 12, 2013 | 26.67 | 27.06 | 26.58 | 26.71 | 141,213 | +0.07(+0.26%) |
Dec 11, 2013 | 27.28 | 27.28 | 26.54 | 26.64 | 71,009 | -0.51(-1.88%) |
Dec 10, 2013 | 27.52 | 27.54 | 26.81 | 27.15 | 171,706 | -0.41(-1.48%) |
Dec 09, 2013 | 27.10 | 27.70 | 26.74 | 27.56 | 390,438 | +0.57(+2.12%) |
Dec 06, 2013 | 25.51 | 27.26 | 25.25 | 26.99 | 0 | +1.76(+6.97%) |
Dec 05, 2013 | 25.15 | 25.42 | 25.07 | 25.23 | 0 | +0.10(+0.41%) |
Dec 04, 2013 | 25.12 | 25.43 | 24.93 | 25.12 | 0 | -0.05(-0.21%) |
Dec 03, 2013 | 25.38 | 25.50 | 25.00 | 25.18 | 0 | -0.33(-1.29%) |
Dec 02, 2013 | 26.28 | 26.28 | 25.37 | 25.51 | 178,406 | -0.81(-3.09%) |
Nov 29, 2013 | 26.16 | 26.40 | 25.78 | 26.32 | 0 | +0.36(+1.40%) |
Nov 27, 2013 | 25.87 | 26.09 | 25.56 | 25.96 | 0 | +0.17(+0.67%) |
Nov 26, 2013 | 25.82 | 25.94 | 25.62 | 25.78 | 0 | -0.05(-0.20%) |
Nov 25, 2013 | 25.92 | 26.06 | 25.65 | 25.84 | 131,422 | +0.04(+0.17%) |
Nov 22, 2013 | 25.90 | 25.90 | 25.55 | 25.79 | 0 | -0.03(-0.10%) |
Nov 21, 2013 | 25.72 | 26.09 | 25.43 | 25.82 | 132,813 | +0.26(+1.02%) |
Nov 20, 2013 | 25.71 | 25.71 | 25.39 | 25.56 | 0 | +0.01(+0.03%) |
Nov 19, 2013 | 26.55 | 26.58 | 25.04 | 25.55 | 212,586 | -1.06(-3.97%) |
Nov 18, 2013 | 26.64 | 26.94 | 26.54 | 26.61 | 0 | +0.16(+0.59%) |
Nov 15, 2013 | 26.54 | 26.74 | 26.38 | 26.45 | 0 | -0.12(-0.46%) |
Nov 14, 2013 | 26.48 | 26.61 | 26.28 | 26.57 | 61,475 | -0.20(-0.74%) |
Nov 12, 2013 | 26.70 | 26.84 | 26.38 | 26.77 | 0 | +0.03(+0.13%) |
Nov 11, 2013 | 26.77 | 26.86 | 26.61 | 26.74 | 0 | -0.11(-0.42%) |
Nov 08, 2013 | 26.37 | 26.86 | 26.37 | 26.85 | 0 | +0.47(+1.77%) |
Nov 07, 2013 | 26.82 | 26.82 | 26.09 | 26.38 | 98,852 | -0.27(-1.01%) |
Nov 06, 2013 | 26.94 | 26.94 | 26.31 | 26.65 | 31,903 | -0.14(-0.52%) |
Nov 05, 2013 | 26.77 | 26.97 | 26.60 | 26.79 | 0 | -0.06(-0.23%) |
Nov 04, 2013 | 26.67 | 27.03 | 26.40 | 26.85 | 72,677 | +0.30(+1.14%) |
Nov 01, 2013 | 26.35 | 26.68 | 25.96 | 26.55 | 0 | +0.23(+0.89%) |
Oct 31, 2013 | 26.66 | 26.84 | 26.21 | 26.31 | 0 | -0.36(-1.36%) |
Oct 30, 2013 | 26.56 | 26.98 | 26.43 | 26.68 | 126,945 | +0.21(+0.79%) |
Oct 29, 2013 | 27.51 | 28.38 | 26.35 | 26.47 | 0 | -0.27(-1.00%) |
Oct 28, 2013 | 25.85 | 26.90 | 25.78 | 26.74 | 0 | +0.96(+3.73%) |
Oct 25, 2013 | 25.64 | 25.84 | 25.19 | 25.77 | 0 | +0.39(+1.54%) |
Oct 24, 2013 | 24.52 | 25.60 | 24.24 | 25.38 | 278,679 | +1.27(+5.28%) |
Oct 23, 2013 | 24.50 | 24.99 | 24.01 | 24.11 | 0 | -0.45(-1.83%) |
Oct 22, 2013 | 24.73 | 25.05 | 24.38 | 24.56 | 251,734 | -0.06(-0.25%) |
Oct 21, 2013 | 24.21 | 24.73 | 24.21 | 24.62 | 138,634 | +0.42(+1.72%) |
Oct 18, 2013 | 24.15 | 24.56 | 23.85 | 24.21 | 163,941 | +0.29(+1.23%) |
Oct 17, 2013 | 23.81 | 24.08 | 23.55 | 23.91 | 63,914 | +0.03(+0.14%) |
Oct 16, 2013 | 23.81 | 24.08 | 23.59 | 23.88 | 68,472 | +0.31(+1.32%) |
Oct 15, 2013 | 23.69 | 24.02 | 23.50 | 23.57 | 217,159 | -0.13(-0.55%) |
Oct 14, 2013 | 23.37 | 23.90 | 23.24 | 23.70 | 62,588 | +0.21(+0.89%) |
Oct 11, 2013 | 22.95 | 23.56 | 22.95 | 23.49 | 0 | +0.40(+1.73%) |
Oct 10, 2013 | 22.68 | 23.12 | 22.58 | 23.09 | 132,511 | +0.77(+3.46%) |
Oct 09, 2013 | 22.71 | 22.81 | 22.27 | 22.32 | 246,143 | -0.36(-1.57%) |
Oct 08, 2013 | 23.06 | 23.24 | 22.66 | 22.67 | 59,996 | -0.32(-1.39%) |
Oct 07, 2013 | 23.41 | 23.53 | 22.86 | 22.99 | 0 | -0.66(-2.78%) |
Oct 04, 2013 | 23.56 | 23.76 | 23.37 | 23.65 | 0 | +0.03(+0.15%) |
Oct 03, 2013 | 23.74 | 23.88 | 23.01 | 23.62 | 0 | -0.11(-0.47%) |
Oct 02, 2013 | 23.40 | 23.95 | 23.36 | 23.73 | 89,762 | +0.09(+0.37%) |