Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.12 | 32.87 | 32.87 | 32.87 | 297,854 | -0.46(-1.39%) |
Dec 30, 2013 | 34.12 | 34.12 | 33.16 | 33.33 | 477,131 | -0.65(-1.92%) |
Dec 27, 2013 | 33.46 | 34.13 | 33.26 | 33.98 | 160,403 | +0.69(+2.07%) |
Dec 26, 2013 | 33.89 | 34.05 | 33.03 | 33.29 | 466,578 | -0.75(-2.21%) |
Dec 24, 2013 | 33.55 | 34.36 | 33.43 | 34.05 | 102,944 | +0.32(+0.95%) |
Dec 23, 2013 | 34.15 | 34.43 | 33.61 | 33.72 | 638,428 | -0.47(-1.39%) |
Dec 20, 2013 | 34.06 | 34.38 | 33.30 | 34.20 | 3,444,737 | +0.28(+0.82%) |
Dec 19, 2013 | 33.59 | 33.96 | 33.13 | 33.92 | 481,941 | +0.20(+0.58%) |
Dec 18, 2013 | 33.10 | 33.80 | 33.03 | 33.72 | 850,887 | +0.60(+1.81%) |
Dec 17, 2013 | 33.46 | 33.46 | 32.59 | 33.12 | 530,837 | -0.31(-0.94%) |
Dec 16, 2013 | 33.24 | 34.35 | 32.95 | 33.44 | 504,304 | +0.68(+2.07%) |
Dec 13, 2013 | 32.47 | 33.07 | 32.47 | 32.76 | 385,054 | +0.38(+1.19%) |
Dec 12, 2013 | 32.14 | 32.69 | 32.02 | 32.37 | 323,008 | +0.21(+0.64%) |
Dec 11, 2013 | 32.30 | 32.77 | 31.75 | 32.17 | 376,862 | -0.02(-0.06%) |
Dec 10, 2013 | 32.44 | 32.83 | 32.11 | 32.19 | 331,987 | -0.63(-1.91%) |
Dec 09, 2013 | 32.05 | 32.87 | 32.02 | 32.81 | 335,535 | +0.78(+2.43%) |
Dec 06, 2013 | 31.97 | 32.44 | 31.42 | 32.03 | 0 | +0.30(+0.93%) |
Dec 05, 2013 | 31.16 | 32.62 | 30.93 | 31.74 | 0 | +0.45(+1.43%) |
Dec 04, 2013 | 31.33 | 32.45 | 30.92 | 31.29 | 0 | -0.22(-0.71%) |
Dec 03, 2013 | 31.00 | 32.27 | 30.42 | 31.52 | 0 | +0.72(+2.32%) |
Dec 02, 2013 | 29.49 | 31.61 | 28.91 | 30.80 | 0 | +1.38(+4.68%) |
Nov 29, 2013 | 28.98 | 29.49 | 28.74 | 29.42 | 0 | +0.60(+2.08%) |
Nov 27, 2013 | 27.88 | 29.01 | 27.72 | 28.82 | 0 | +1.09(+3.93%) |
Nov 26, 2013 | 27.71 | 27.94 | 27.27 | 27.73 | 0 | -0.05(-0.19%) |
Nov 25, 2013 | 28.04 | 28.04 | 27.54 | 27.79 | 0 | -0.10(-0.35%) |
Nov 22, 2013 | 27.76 | 28.14 | 27.72 | 27.89 | 0 | +0.09(+0.32%) |
Nov 21, 2013 | 27.80 | 28.14 | 27.71 | 27.80 | 0 | -0.05(-0.19%) |
Nov 20, 2013 | 27.81 | 27.89 | 27.71 | 27.85 | 0 | +0.11(+0.39%) |
Nov 19, 2013 | 27.69 | 28.04 | 27.69 | 27.74 | 0 | -0.09(-0.31%) |
Nov 18, 2013 | 27.88 | 28.10 | 27.61 | 27.83 | 0 | -0.04(-0.14%) |
Nov 15, 2013 | 27.83 | 27.93 | 27.66 | 27.87 | 0 | +0.02(+0.07%) |
Nov 14, 2013 | 27.96 | 28.16 | 27.71 | 27.85 | 0 | +0.13(+0.48%) |
Nov 12, 2013 | 27.77 | 27.89 | 27.27 | 27.72 | 0 | -0.13(-0.48%) |
Nov 11, 2013 | 27.72 | 28.09 | 27.58 | 27.85 | 0 | +0.15(+0.55%) |
Nov 08, 2013 | 27.71 | 27.82 | 27.52 | 27.70 | 0 | +0.02(+0.06%) |
Nov 07, 2013 | 27.89 | 28.16 | 27.41 | 27.68 | 0 | -0.25(-0.90%) |
Nov 06, 2013 | 27.87 | 28.55 | 27.51 | 27.93 | 0 | -0.07(-0.26%) |
Nov 05, 2013 | 28.18 | 28.29 | 27.50 | 28.00 | 0 | -0.32(-1.14%) |
Nov 04, 2013 | 27.64 | 28.53 | 27.53 | 28.32 | 0 | +0.69(+2.49%) |
Nov 01, 2013 | 27.72 | 27.89 | 27.49 | 27.64 | 0 | +0.09(+0.32%) |
Oct 31, 2013 | 28.24 | 28.93 | 27.48 | 27.55 | 0 | -0.97(-3.42%) |
Oct 30, 2013 | 28.57 | 29.15 | 28.33 | 28.52 | 0 | -0.01(-0.03%) |
Oct 29, 2013 | 28.28 | 29.14 | 28.23 | 28.53 | 0 | -0.04(-0.12%) |
Oct 28, 2013 | 28.10 | 28.87 | 27.89 | 28.57 | 0 | +0.48(+1.72%) |
Oct 25, 2013 | 28.27 | 28.27 | 27.73 | 28.08 | 0 | -0.04(-0.13%) |
Oct 24, 2013 | 27.71 | 28.27 | 27.71 | 28.12 | 0 | +0.30(+1.06%) |
Oct 23, 2013 | 28.12 | 28.46 | 27.36 | 27.82 | 0 | +0.04(+0.16%) |
Oct 22, 2013 | 27.55 | 28.22 | 27.47 | 27.78 | 0 | +0.30(+1.07%) |
Oct 21, 2013 | 28.42 | 28.59 | 27.41 | 27.48 | 0 | -0.82(-2.91%) |
Oct 18, 2013 | 28.16 | 28.46 | 28.08 | 28.31 | 171,920 | +0.32(+1.15%) |
Oct 17, 2013 | 27.78 | 28.02 | 27.55 | 27.98 | 0 | -0.09(-0.32%) |
Oct 16, 2013 | 27.69 | 28.12 | 27.47 | 28.07 | 0 | +0.44(+1.59%) |
Oct 15, 2013 | 27.43 | 28.14 | 27.14 | 27.64 | 0 | +0.22(+0.82%) |
Oct 14, 2013 | 26.83 | 27.55 | 26.81 | 27.41 | 0 | +0.36(+1.32%) |
Oct 11, 2013 | 27.12 | 27.22 | 26.93 | 27.05 | 0 | -0.17(-0.62%) |
Oct 10, 2013 | 27.40 | 27.80 | 27.05 | 27.22 | 0 | -0.04(-0.16%) |
Oct 09, 2013 | 27.05 | 27.44 | 26.54 | 27.27 | 0 | -0.04(-0.16%) |
Oct 08, 2013 | 27.35 | 27.70 | 27.02 | 27.31 | 808,924 | -0.39(-1.42%) |
Oct 07, 2013 | 27.55 | 27.71 | 27.07 | 27.71 | 0 | -0.12(-0.42%) |
Oct 04, 2013 | 28.15 | 28.37 | 27.67 | 27.82 | 0 | +0.05(+0.19%) |
Oct 03, 2013 | 27.13 | 27.98 | 27.05 | 27.77 | 0 | +0.36(+1.30%) |
Oct 02, 2013 | 27.65 | 28.16 | 27.24 | 27.41 | 0 | -0.13(-0.45%) |