Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 37.40 | 37.40 | 37.40 | 37.40 | 518,931 | +0.05(+0.14%) |
Dec 30, 2013 | 37.59 | 38.58 | 37.16 | 37.35 | 559,263 | +0.16(+0.43%) |
Dec 27, 2013 | 37.30 | 39.57 | 36.48 | 37.19 | 732,305 | -0.20(-0.54%) |
Dec 26, 2013 | 36.88 | 37.74 | 36.59 | 37.39 | 664,744 | +0.85(+2.32%) |
Dec 24, 2013 | 37.96 | 37.98 | 35.80 | 36.54 | 294,305 | -0.61(-1.64%) |
Dec 23, 2013 | 35.93 | 38.33 | 35.87 | 37.15 | 756,407 | +1.26(+3.50%) |
Dec 20, 2013 | 35.51 | 36.27 | 35.29 | 35.89 | 431,401 | +0.61(+1.72%) |
Dec 19, 2013 | 35.23 | 36.35 | 35.02 | 35.29 | 385,614 | +0.31(+0.88%) |
Dec 18, 2013 | 36.72 | 37.03 | 34.16 | 34.98 | 926,070 | -1.36(-3.75%) |
Dec 17, 2013 | 36.19 | 37.34 | 35.67 | 36.34 | 592,393 | +0.57(+1.61%) |
Dec 16, 2013 | 36.44 | 37.59 | 35.47 | 35.77 | 1,212,035 | +0.96(+2.74%) |
Dec 13, 2013 | 33.46 | 35.86 | 33.46 | 34.81 | 906,975 | +1.64(+4.95%) |
Dec 12, 2013 | 31.46 | 33.71 | 31.42 | 33.17 | 1,224,903 | +1.60(+5.06%) |
Dec 11, 2013 | 30.99 | 31.67 | 30.69 | 31.57 | 1,103,277 | +0.89(+2.90%) |
Dec 10, 2013 | 30.91 | 31.06 | 30.59 | 30.68 | 442,428 | -0.15(-0.48%) |
Dec 09, 2013 | 30.84 | 31.05 | 30.65 | 30.83 | 399,899 | +0.33(+1.10%) |
Dec 06, 2013 | 30.99 | 31.48 | 30.26 | 30.50 | 0 | -0.34(-1.10%) |
Dec 05, 2013 | 30.54 | 31.06 | 30.32 | 30.84 | 0 | +0.29(+0.94%) |
Dec 04, 2013 | 30.21 | 31.06 | 29.63 | 30.55 | 0 | +0.25(+0.82%) |
Dec 03, 2013 | 31.04 | 31.22 | 30.13 | 30.30 | 0 | -0.68(-2.20%) |
Dec 02, 2013 | 31.65 | 31.71 | 30.73 | 30.98 | 0 | -0.26(-0.83%) |
Nov 29, 2013 | 31.41 | 31.76 | 30.56 | 31.24 | 0 | -0.05(-0.17%) |
Nov 27, 2013 | 31.99 | 32.13 | 30.80 | 31.30 | 0 | -0.12(-0.38%) |
Nov 26, 2013 | 32.06 | 32.31 | 31.37 | 31.42 | 0 | -0.27(-0.84%) |
Nov 25, 2013 | 32.37 | 32.43 | 31.37 | 31.68 | 0 | +0.11(+0.34%) |
Nov 22, 2013 | 31.84 | 33.60 | 31.32 | 31.58 | 0 | +0.84(+2.73%) |
Nov 21, 2013 | 31.19 | 31.30 | 30.09 | 30.74 | 0 | -0.14(-0.44%) |
Nov 20, 2013 | 30.45 | 31.46 | 29.93 | 30.87 | 650,618 | +1.20(+4.05%) |
Nov 19, 2013 | 30.87 | 31.48 | 28.04 | 29.67 | 0 | +1.78(+6.40%) |
Nov 18, 2013 | 29.47 | 30.16 | 27.55 | 27.89 | 0 | -0.85(-2.95%) |
Nov 15, 2013 | 28.69 | 29.40 | 28.53 | 28.74 | 0 | +0.19(+0.67%) |
Nov 14, 2013 | 28.03 | 29.81 | 27.31 | 28.55 | 0 | +1.43(+5.28%) |
Nov 12, 2013 | 27.44 | 28.19 | 26.87 | 27.11 | 0 | -0.41(-1.49%) |
Nov 11, 2013 | 26.39 | 27.53 | 26.20 | 27.52 | 0 | +0.67(+2.49%) |
Nov 08, 2013 | 25.22 | 26.85 | 25.11 | 26.85 | 0 | +1.14(+4.44%) |
Nov 07, 2013 | 26.65 | 27.01 | 25.27 | 25.71 | 0 | -0.96(-3.61%) |
Nov 06, 2013 | 28.19 | 28.36 | 26.08 | 26.68 | 0 | -1.32(-4.72%) |
Nov 05, 2013 | 27.86 | 28.78 | 27.34 | 28.00 | 0 | +0.17(+0.60%) |
Nov 04, 2013 | 27.70 | 28.44 | 27.28 | 27.83 | 0 | +0.16(+0.58%) |
Nov 01, 2013 | 27.20 | 28.19 | 26.80 | 27.67 | 0 | +0.82(+3.04%) |
Oct 31, 2013 | 24.50 | 27.41 | 24.43 | 26.85 | 612,620 | +1.78(+7.12%) |
Oct 30, 2013 | 25.54 | 25.75 | 24.13 | 25.07 | 0 | -0.36(-1.41%) |
Oct 29, 2013 | 25.65 | 26.11 | 24.98 | 25.43 | 0 | +0.17(+0.66%) |
Oct 28, 2013 | 26.96 | 27.29 | 24.72 | 25.26 | 0 | -1.61(-6.00%) |
Oct 25, 2013 | 27.23 | 27.86 | 26.81 | 26.87 | 0 | -0.19(-0.71%) |
Oct 24, 2013 | 27.29 | 28.23 | 26.60 | 27.07 | 0 | -0.12(-0.44%) |
Oct 23, 2013 | 28.44 | 29.19 | 26.69 | 27.19 | 0 | -1.41(-4.92%) |
Oct 22, 2013 | 29.16 | 29.99 | 28.29 | 28.59 | 0 | -0.56(-1.93%) |
Oct 21, 2013 | 29.83 | 30.38 | 29.00 | 29.16 | 0 | -0.26(-0.88%) |
Oct 18, 2013 | 29.81 | 30.45 | 28.59 | 29.42 | 650,386 | +0.02(+0.07%) |
Oct 17, 2013 | 27.17 | 29.48 | 27.07 | 29.40 | 0 | +2.23(+8.21%) |
Oct 16, 2013 | 25.87 | 27.20 | 25.85 | 27.17 | 0 | +1.41(+5.46%) |
Oct 15, 2013 | 25.81 | 26.58 | 25.48 | 25.76 | 0 | +0.05(+0.21%) |
Oct 14, 2013 | 25.45 | 26.01 | 25.21 | 25.71 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 26.32 | 26.42 | 25.15 | 25.71 | 0 | -0.63(-2.41%) |
Oct 10, 2013 | 24.71 | 26.46 | 24.48 | 26.34 | 0 | +1.94(+7.96%) |
Oct 09, 2013 | 23.92 | 25.41 | 23.05 | 24.40 | 0 | +0.19(+0.79%) |
Oct 08, 2013 | 27.07 | 27.27 | 23.78 | 24.21 | 1,124,894 | -2.75(-10.19%) |
Oct 07, 2013 | 26.57 | 27.69 | 26.01 | 26.95 | 0 | +1.03(+3.97%) |
Oct 04, 2013 | 25.53 | 26.36 | 25.21 | 25.93 | 0 | -0.43(-1.64%) |
Oct 03, 2013 | 24.67 | 26.52 | 24.59 | 26.36 | 0 | +2.04(+8.37%) |
Oct 02, 2013 | 24.92 | 25.67 | 24.28 | 24.32 | 0 | -0.40(-1.61%) |