Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 27.72 | 27.46 | 27.46 | 27.46 | 538,200 | -0.32(-1.15%) |
Dec 30, 2013 | 27.73 | 28.04 | 27.34 | 27.78 | 366,911 | +0.11(+0.40%) |
Dec 27, 2013 | 27.97 | 28.20 | 27.44 | 27.67 | 257,643 | -0.18(-0.65%) |
Dec 26, 2013 | 26.55 | 27.99 | 26.29 | 27.85 | 449,926 | +1.40(+5.29%) |
Dec 24, 2013 | 26.15 | 26.60 | 25.89 | 26.45 | 181,935 | +0.31(+1.19%) |
Dec 23, 2013 | 26.39 | 26.39 | 25.70 | 26.14 | 398,980 | +0.52(+2.03%) |
Dec 20, 2013 | 23.48 | 25.78 | 23.42 | 25.62 | 844,769 | +2.25(+9.63%) |
Dec 19, 2013 | 23.00 | 23.49 | 22.80 | 23.37 | 165,173 | +0.25(+1.08%) |
Dec 18, 2013 | 22.78 | 23.20 | 22.41 | 23.12 | 236,554 | +0.33(+1.45%) |
Dec 17, 2013 | 22.49 | 22.88 | 22.03 | 22.79 | 187,666 | +0.36(+1.60%) |
Dec 16, 2013 | 22.19 | 22.49 | 22.04 | 22.43 | 147,619 | +0.29(+1.31%) |
Dec 13, 2013 | 21.78 | 22.25 | 21.66 | 22.14 | 215,952 | +0.37(+1.70%) |
Dec 12, 2013 | 22.56 | 22.56 | 21.30 | 21.77 | 376,631 | -0.82(-3.63%) |
Dec 11, 2013 | 22.87 | 22.98 | 22.40 | 22.59 | 319,230 | -0.31(-1.35%) |
Dec 10, 2013 | 23.14 | 23.15 | 22.70 | 22.90 | 256,127 | -0.29(-1.25%) |
Dec 09, 2013 | 23.04 | 23.33 | 22.82 | 23.19 | 265,628 | +0.09(+0.39%) |
Dec 06, 2013 | 22.99 | 23.26 | 22.41 | 23.10 | 0 | +0.31(+1.36%) |
Dec 05, 2013 | 22.91 | 23.13 | 22.72 | 22.79 | 0 | -0.18(-0.78%) |
Dec 04, 2013 | 22.49 | 23.10 | 22.32 | 22.97 | 0 | +0.43(+1.91%) |
Dec 03, 2013 | 22.68 | 22.81 | 22.36 | 22.54 | 0 | -0.24(-1.05%) |
Dec 02, 2013 | 23.86 | 23.95 | 22.56 | 22.78 | 469,330 | -1.03(-4.33%) |
Nov 29, 2013 | 23.82 | 23.94 | 23.61 | 23.81 | 0 | +0.17(+0.72%) |
Nov 27, 2013 | 23.27 | 23.94 | 22.74 | 23.64 | 0 | +0.39(+1.68%) |
Nov 26, 2013 | 23.08 | 23.56 | 22.95 | 23.25 | 0 | +0.20(+0.87%) |
Nov 25, 2013 | 23.17 | 23.48 | 22.93 | 23.05 | 179,599 | -0.12(-0.52%) |
Nov 22, 2013 | 23.11 | 23.38 | 22.65 | 23.17 | 0 | +0.08(+0.35%) |
Nov 21, 2013 | 22.12 | 23.12 | 22.06 | 23.09 | 296,390 | +1.03(+4.67%) |
Nov 20, 2013 | 22.22 | 22.25 | 21.79 | 22.06 | 0 | -0.03(-0.14%) |
Nov 19, 2013 | 22.29 | 22.47 | 21.95 | 22.09 | 685,524 | +0.05(+0.23%) |
Nov 18, 2013 | 22.55 | 22.87 | 22.01 | 22.04 | 0 | -0.50(-2.22%) |
Nov 15, 2013 | 22.69 | 22.85 | 22.25 | 22.54 | 0 | -0.22(-0.97%) |
Nov 14, 2013 | 24.01 | 24.20 | 22.50 | 22.76 | 598,897 | +0.11(+0.49%) |
Nov 12, 2013 | 22.21 | 23.44 | 21.80 | 22.65 | 0 | +0.44(+1.98%) |
Nov 11, 2013 | 22.12 | 22.43 | 21.78 | 22.21 | 0 | +0.11(+0.50%) |
Nov 08, 2013 | 21.47 | 22.27 | 21.32 | 22.10 | 0 | +0.63(+2.93%) |
Nov 07, 2013 | 22.32 | 22.49 | 21.46 | 21.47 | 264,539 | -0.76(-3.42%) |
Nov 06, 2013 | 22.31 | 22.40 | 21.67 | 22.23 | 254,778 | +0.04(+0.18%) |
Nov 05, 2013 | 22.17 | 22.55 | 21.68 | 22.19 | 172,127 | -0.03(-0.14%) |
Nov 04, 2013 | 22.54 | 22.61 | 22.05 | 22.22 | 304,810 | -0.22(-0.98%) |
Nov 01, 2013 | 22.35 | 22.91 | 22.21 | 22.44 | 0 | +0.08(+0.36%) |
Oct 31, 2013 | 23.45 | 23.59 | 22.35 | 22.36 | 0 | -1.15(-4.89%) |
Oct 30, 2013 | 23.67 | 23.99 | 23.41 | 23.51 | 191,197 | -0.09(-0.38%) |
Oct 29, 2013 | 23.38 | 23.62 | 23.27 | 23.60 | 0 | +0.28(+1.20%) |
Oct 28, 2013 | 23.35 | 23.65 | 23.14 | 23.32 | 0 | +0.02(+0.09%) |
Oct 25, 2013 | 23.40 | 23.66 | 23.25 | 23.30 | 0 | -0.01(-0.04%) |
Oct 24, 2013 | 23.50 | 23.73 | 23.25 | 23.31 | 124,105 | -0.15(-0.64%) |
Oct 23, 2013 | 23.67 | 24.29 | 23.30 | 23.46 | 187,155 | -0.45(-1.88%) |
Oct 22, 2013 | 24.36 | 24.69 | 23.80 | 23.91 | 231,309 | -0.28(-1.16%) |
Oct 21, 2013 | 23.66 | 24.71 | 23.55 | 24.19 | 284,457 | +0.65(+2.76%) |
Oct 18, 2013 | 23.73 | 24.39 | 23.20 | 23.54 | 253,383 | +0.02(+0.09%) |
Oct 17, 2013 | 23.77 | 23.84 | 23.36 | 23.52 | 180,737 | -0.38(-1.59%) |
Oct 16, 2013 | 23.05 | 24.02 | 23.00 | 23.90 | 260,784 | +1.00(+4.37%) |
Oct 15, 2013 | 23.20 | 23.21 | 22.80 | 22.90 | 455,062 | -0.44(-1.89%) |
Oct 14, 2013 | 22.99 | 23.56 | 22.90 | 23.34 | 202,630 | +0.27(+1.17%) |
Oct 11, 2013 | 25.78 | 25.78 | 23.02 | 23.07 | 0 | -2.87(-11.06%) |
Oct 10, 2013 | 24.41 | 25.94 | 23.97 | 25.94 | 343,832 | +1.88(+7.81%) |
Oct 09, 2013 | 24.14 | 24.43 | 23.59 | 24.06 | 223,176 | -0.03(-0.12%) |
Oct 08, 2013 | 24.29 | 24.52 | 24.03 | 24.09 | 263,016 | -0.13(-0.54%) |
Oct 07, 2013 | 24.00 | 24.34 | 23.69 | 24.22 | 0 | -0.10(-0.41%) |
Oct 04, 2013 | 23.69 | 24.43 | 23.48 | 24.32 | 0 | +0.54(+2.27%) |
Oct 03, 2013 | 23.81 | 24.00 | 23.60 | 23.78 | 0 | -0.03(-0.13%) |
Oct 02, 2013 | 23.12 | 23.93 | 23.06 | 23.81 | 185,522 | +0.51(+2.19%) |