Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 28.45 | 27.63 | 27.63 | 27.63 | 215,173 | -0.96(-3.37%) |
Dec 30, 2013 | 28.93 | 29.03 | 28.24 | 28.59 | 167,778 | -0.16(-0.57%) |
Dec 27, 2013 | 28.73 | 28.92 | 28.02 | 28.76 | 143,304 | -0.17(-0.60%) |
Dec 26, 2013 | 27.73 | 28.93 | 27.51 | 28.93 | 191,785 | +1.42(+5.15%) |
Dec 24, 2013 | 27.15 | 27.72 | 27.15 | 27.51 | 89,326 | +0.38(+1.39%) |
Dec 23, 2013 | 27.15 | 27.68 | 27.00 | 27.14 | 181,969 | +0.03(+0.11%) |
Dec 20, 2013 | 27.05 | 27.58 | 27.00 | 27.11 | 209,913 | -0.22(-0.81%) |
Dec 19, 2013 | 26.62 | 27.46 | 26.62 | 27.33 | 183,885 | -0.33(-1.19%) |
Dec 18, 2013 | 27.82 | 27.82 | 27.16 | 27.66 | 114,176 | -0.16(-0.59%) |
Dec 17, 2013 | 26.64 | 27.97 | 26.64 | 27.82 | 200,845 | +1.16(+4.34%) |
Dec 16, 2013 | 26.94 | 27.19 | 26.52 | 26.66 | 302,734 | -0.34(-1.25%) |
Dec 13, 2013 | 27.45 | 27.64 | 26.69 | 27.00 | 400,501 | -0.56(-2.03%) |
Dec 12, 2013 | 28.30 | 28.67 | 27.38 | 27.56 | 219,965 | -0.99(-3.48%) |
Dec 11, 2013 | 28.92 | 28.98 | 28.45 | 28.55 | 118,169 | -0.28(-0.97%) |
Dec 10, 2013 | 28.88 | 29.14 | 28.69 | 28.83 | 147,457 | -0.02(-0.07%) |
Dec 09, 2013 | 28.56 | 28.93 | 28.42 | 28.85 | 143,053 | +0.48(+1.70%) |
Dec 06, 2013 | 28.80 | 28.80 | 28.24 | 28.37 | 126,480 | -0.08(-0.27%) |
Dec 05, 2013 | 28.58 | 28.81 | 28.18 | 28.45 | 208,453 | +0.12(+0.41%) |
Dec 04, 2013 | 28.69 | 28.85 | 28.02 | 28.33 | 178,134 | -0.60(-2.07%) |
Dec 03, 2013 | 28.53 | 28.93 | 28.21 | 28.93 | 157,337 | +0.49(+1.73%) |
Dec 02, 2013 | 28.77 | 28.80 | 28.29 | 28.44 | 118,507 | -0.22(-0.77%) |
Nov 29, 2013 | 28.01 | 28.80 | 27.98 | 28.66 | 73,192 | +0.68(+2.45%) |
Nov 27, 2013 | 27.72 | 28.35 | 27.66 | 27.98 | 96,326 | +0.39(+1.40%) |
Nov 26, 2013 | 27.89 | 28.00 | 27.48 | 27.59 | 98,267 | -0.30(-1.07%) |
Nov 25, 2013 | 27.74 | 27.99 | 27.35 | 27.89 | 137,765 | +0.28(+1.01%) |
Nov 22, 2013 | 27.92 | 27.92 | 27.41 | 27.61 | 198,972 | +0.20(+0.74%) |
Nov 21, 2013 | 27.44 | 27.63 | 27.39 | 27.41 | 103,310 | -0.03(-0.11%) |
Nov 20, 2013 | 27.63 | 28.06 | 27.32 | 27.44 | 129,344 | -0.41(-1.49%) |
Nov 19, 2013 | 28.26 | 28.26 | 27.48 | 27.85 | 278,618 | -0.41(-1.43%) |
Nov 18, 2013 | 28.46 | 28.80 | 28.06 | 28.26 | 312,106 | +0.00(+0.00%) |
Nov 15, 2013 | 28.24 | 28.79 | 28.15 | 28.26 | 151,144 | +0.02(+0.07%) |
Nov 14, 2013 | 27.72 | 29.62 | 27.72 | 28.24 | 115,314 | +0.27(+0.97%) |
Nov 12, 2013 | 28.53 | 28.53 | 27.92 | 27.97 | 148,760 | -0.28(-0.99%) |
Nov 11, 2013 | 29.16 | 29.41 | 27.95 | 28.25 | 216,874 | -0.42(-1.48%) |
Nov 08, 2013 | 28.29 | 28.93 | 27.97 | 28.67 | 103,112 | +0.68(+2.45%) |
Nov 07, 2013 | 29.70 | 29.78 | 27.76 | 27.99 | 300,005 | -1.47(-4.98%) |
Nov 06, 2013 | 29.75 | 29.89 | 29.28 | 29.45 | 155,330 | +0.34(+1.16%) |
Nov 05, 2013 | 29.41 | 29.65 | 28.95 | 29.11 | 97,264 | -0.31(-1.05%) |
Nov 04, 2013 | 28.93 | 29.93 | 28.93 | 29.42 | 133,253 | +0.52(+1.80%) |
Nov 01, 2013 | 30.03 | 30.36 | 28.74 | 28.90 | 170,337 | -0.93(-3.10%) |
Oct 31, 2013 | 30.38 | 31.10 | 29.51 | 29.83 | 245,590 | -0.55(-1.81%) |
Oct 30, 2013 | 30.40 | 30.62 | 29.77 | 30.38 | 331,932 | -0.31(-1.01%) |
Oct 29, 2013 | 30.52 | 31.82 | 30.18 | 30.69 | 630,464 | +0.66(+2.18%) |
Oct 28, 2013 | 30.04 | 30.20 | 29.80 | 30.03 | 237,041 | +0.13(+0.42%) |
Oct 25, 2013 | 30.21 | 30.49 | 29.89 | 29.90 | 251,843 | -0.10(-0.32%) |
Oct 24, 2013 | 30.33 | 30.72 | 30.00 | 30.00 | 462,863 | -0.47(-1.55%) |
Oct 23, 2013 | 30.23 | 30.53 | 29.98 | 30.47 | 199,697 | +0.06(+0.19%) |
Oct 22, 2013 | 30.28 | 31.29 | 30.02 | 30.42 | 433,002 | +0.19(+0.64%) |
Oct 21, 2013 | 29.58 | 30.33 | 29.27 | 30.22 | 324,785 | +1.12(+3.84%) |
Oct 18, 2013 | 28.81 | 30.73 | 28.56 | 29.10 | 1,003,774 | +0.55(+1.93%) |
Oct 17, 2013 | 27.40 | 29.05 | 27.19 | 28.55 | 854,927 | +1.33(+4.89%) |
Oct 16, 2013 | 26.80 | 27.83 | 26.80 | 27.22 | 546,731 | +0.64(+2.39%) |
Oct 15, 2013 | 26.34 | 26.69 | 26.10 | 26.59 | 216,648 | +0.28(+1.06%) |
Oct 14, 2013 | 26.36 | 26.36 | 26.05 | 26.31 | 165,334 | -0.03(-0.11%) |
Oct 11, 2013 | 26.37 | 26.50 | 25.76 | 26.34 | 215,313 | +0.26(+1.00%) |
Oct 10, 2013 | 25.57 | 26.49 | 25.50 | 26.08 | 192,389 | +0.62(+2.42%) |
Oct 09, 2013 | 25.20 | 25.56 | 25.17 | 25.46 | 86,677 | +0.26(+1.03%) |
Oct 08, 2013 | 25.22 | 25.60 | 25.17 | 25.20 | 114,629 | -0.21(-0.84%) |
Oct 07, 2013 | 25.51 | 25.76 | 25.09 | 25.41 | 90,600 | -0.35(-1.35%) |
Oct 04, 2013 | 25.17 | 25.91 | 25.10 | 25.76 | 93,391 | +0.49(+1.95%) |
Oct 03, 2013 | 25.04 | 25.74 | 24.88 | 25.27 | 109,587 | +0.10(+0.38%) |
Oct 02, 2013 | 25.12 | 25.30 | 24.83 | 25.17 | 166,295 | +0.10(+0.38%) |