Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 27.97 | 28.30 | 28.30 | 28.30 | 24,872 | +0.63(+2.27%) |
Dec 30, 2013 | 27.56 | 27.93 | 27.33 | 27.67 | 9,444 | +0.19(+0.68%) |
Dec 27, 2013 | 27.54 | 27.74 | 27.38 | 27.48 | 9,938 | +0.07(+0.25%) |
Dec 26, 2013 | 27.81 | 27.81 | 27.30 | 27.41 | 10,330 | -0.40(-1.43%) |
Dec 24, 2013 | 27.80 | 27.81 | 27.38 | 27.81 | 3,232 | +0.56(+2.06%) |
Dec 23, 2013 | 27.15 | 27.31 | 26.87 | 27.25 | 13,115 | +0.11(+0.41%) |
Dec 20, 2013 | 26.94 | 27.45 | 26.82 | 27.14 | 44,519 | +0.29(+1.09%) |
Dec 19, 2013 | 26.84 | 26.97 | 26.67 | 26.85 | 12,188 | +0.01(+0.03%) |
Dec 18, 2013 | 26.56 | 26.84 | 26.19 | 26.84 | 23,990 | +0.20(+0.76%) |
Dec 17, 2013 | 26.26 | 26.67 | 25.99 | 26.64 | 17,719 | +0.46(+1.77%) |
Dec 16, 2013 | 26.00 | 26.17 | 25.84 | 26.17 | 18,241 | +0.36(+1.39%) |
Dec 13, 2013 | 24.89 | 25.87 | 24.89 | 25.81 | 23,945 | +1.07(+4.32%) |
Dec 12, 2013 | 24.77 | 24.77 | 24.60 | 24.75 | 19,331 | -0.08(-0.33%) |
Dec 11, 2013 | 25.86 | 26.15 | 24.70 | 24.83 | 28,563 | -0.91(-3.54%) |
Dec 10, 2013 | 25.91 | 26.35 | 25.51 | 25.74 | 29,355 | -0.46(-1.74%) |
Dec 09, 2013 | 28.90 | 29.28 | 26.18 | 26.20 | 47,858 | -4.20(-13.80%) |
Dec 06, 2013 | 29.30 | 30.51 | 28.98 | 30.39 | 38,212 | +1.14(+3.89%) |
Dec 05, 2013 | 28.88 | 29.89 | 28.81 | 29.25 | 30,016 | +0.14(+0.49%) |
Dec 04, 2013 | 28.78 | 29.30 | 28.69 | 29.11 | 15,685 | +0.29(+1.01%) |
Dec 03, 2013 | 28.94 | 29.26 | 28.61 | 28.82 | 11,526 | +0.25(+0.86%) |
Dec 02, 2013 | 29.77 | 29.93 | 28.30 | 28.57 | 22,652 | -1.50(-5.00%) |
Nov 29, 2013 | 29.91 | 30.10 | 29.76 | 30.08 | 8,121 | +0.13(+0.45%) |
Nov 27, 2013 | 29.91 | 29.99 | 29.88 | 29.94 | 19,542 | +0.06(+0.20%) |
Nov 26, 2013 | 29.99 | 29.99 | 29.55 | 29.88 | 24,372 | -0.16(-0.52%) |
Nov 25, 2013 | 29.73 | 30.17 | 29.16 | 30.04 | 32,167 | +0.27(+0.90%) |
Nov 22, 2013 | 29.91 | 29.91 | 29.39 | 29.77 | 22,932 | -0.15(-0.50%) |
Nov 21, 2013 | 29.70 | 30.14 | 28.90 | 29.92 | 52,585 | +0.25(+0.83%) |
Nov 20, 2013 | 29.79 | 29.90 | 28.72 | 29.67 | 27,297 | -0.07(-0.23%) |
Nov 19, 2013 | 30.18 | 30.53 | 29.64 | 29.74 | 25,818 | -0.35(-1.17%) |
Nov 18, 2013 | 29.77 | 31.21 | 29.77 | 30.09 | 40,232 | +0.32(+1.08%) |
Nov 15, 2013 | 29.56 | 29.77 | 29.20 | 29.77 | 21,653 | +0.21(+0.71%) |
Nov 14, 2013 | 29.31 | 30.09 | 29.20 | 29.56 | 18,801 | +0.37(+1.26%) |
Nov 13, 2013 | 28.72 | 29.47 | 28.51 | 29.19 | 48,623 | +0.54(+1.88%) |
Nov 12, 2013 | 27.64 | 28.96 | 27.35 | 28.66 | 51,846 | +1.18(+4.31%) |
Nov 11, 2013 | 27.16 | 27.66 | 26.91 | 27.47 | 31,824 | +0.33(+1.23%) |
Nov 08, 2013 | 27.06 | 27.16 | 26.65 | 27.14 | 31,748 | +0.19(+0.69%) |
Nov 07, 2013 | 26.77 | 27.11 | 26.45 | 26.95 | 28,832 | +0.19(+0.69%) |
Nov 06, 2013 | 26.64 | 27.12 | 26.12 | 26.77 | 61,515 | +0.24(+0.90%) |
Nov 05, 2013 | 26.47 | 26.60 | 26.32 | 26.53 | 16,768 | +0.06(+0.22%) |
Nov 04, 2013 | 26.16 | 26.51 | 26.04 | 26.47 | 18,146 | +0.19(+0.71%) |
Nov 01, 2013 | 26.33 | 26.77 | 26.04 | 26.28 | 16,696 | -0.13(-0.48%) |
Oct 31, 2013 | 26.91 | 27.00 | 26.36 | 26.41 | 10,425 | -0.49(-1.83%) |
Oct 30, 2013 | 27.05 | 27.33 | 26.83 | 26.90 | 8,096 | -0.04(-0.14%) |
Oct 29, 2013 | 26.71 | 27.38 | 26.62 | 26.94 | 8,207 | +0.23(+0.86%) |
Oct 28, 2013 | 26.57 | 27.21 | 26.57 | 26.71 | 11,882 | +0.18(+0.67%) |
Oct 25, 2013 | 26.65 | 26.78 | 26.48 | 26.53 | 7,188 | -0.01(-0.03%) |
Oct 24, 2013 | 26.16 | 26.89 | 26.16 | 26.54 | 7,230 | +0.27(+1.02%) |
Oct 23, 2013 | 26.20 | 26.51 | 26.06 | 26.27 | 17,761 | -0.13(-0.51%) |
Oct 22, 2013 | 25.90 | 26.53 | 25.90 | 26.40 | 56,891 | +0.63(+2.43%) |
Oct 21, 2013 | 25.46 | 25.93 | 25.07 | 25.78 | 50,649 | +0.46(+1.82%) |
Oct 18, 2013 | 25.27 | 25.47 | 24.99 | 25.32 | 21,696 | +0.33(+1.31%) |
Oct 17, 2013 | 25.73 | 26.27 | 24.61 | 24.99 | 23,622 | -1.14(-4.36%) |
Oct 16, 2013 | 25.87 | 26.49 | 25.87 | 26.13 | 23,058 | +0.31(+1.21%) |
Oct 15, 2013 | 26.14 | 26.14 | 25.67 | 25.81 | 22,916 | +0.13(+0.52%) |
Oct 14, 2013 | 25.30 | 25.94 | 25.24 | 25.68 | 29,973 | +0.42(+1.65%) |
Oct 11, 2013 | 25.14 | 25.27 | 25.01 | 25.26 | 12,503 | -0.02(-0.09%) |
Oct 10, 2013 | 25.27 | 25.29 | 25.01 | 25.29 | 16,439 | +0.30(+1.19%) |
Oct 09, 2013 | 25.01 | 25.29 | 24.43 | 24.99 | 18,838 | -0.01(-0.03%) |
Oct 08, 2013 | 24.77 | 25.29 | 24.77 | 25.00 | 23,535 | -0.02(-0.09%) |
Oct 07, 2013 | 25.14 | 25.55 | 24.95 | 25.02 | 17,509 | -0.42(-1.67%) |
Oct 04, 2013 | 25.16 | 25.56 | 25.05 | 25.44 | 24,461 | +0.28(+1.09%) |
Oct 03, 2013 | 24.56 | 25.42 | 24.56 | 25.17 | 24,708 | +0.33(+1.32%) |
Oct 02, 2013 | 24.76 | 25.14 | 24.71 | 24.84 | 26,870 | -0.26(-1.04%) |