Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.43 | 31.85 | 31.85 | 31.85 | 86,696 | +0.46(+1.45%) |
Dec 30, 2013 | 31.08 | 31.88 | 30.38 | 31.39 | 93,147 | +0.28(+0.88%) |
Dec 27, 2013 | 31.34 | 31.59 | 30.97 | 31.12 | 74,560 | -0.10(-0.33%) |
Dec 26, 2013 | 31.55 | 31.65 | 31.02 | 31.22 | 73,141 | -0.28(-0.87%) |
Dec 24, 2013 | 31.63 | 31.98 | 31.19 | 31.50 | 65,320 | -0.19(-0.60%) |
Dec 23, 2013 | 31.47 | 31.84 | 30.06 | 31.69 | 85,815 | +0.43(+1.37%) |
Dec 20, 2013 | 30.46 | 31.37 | 30.46 | 31.26 | 297,564 | +0.95(+3.13%) |
Dec 19, 2013 | 30.32 | 30.63 | 29.98 | 30.31 | 243,232 | -0.06(-0.19%) |
Dec 18, 2013 | 30.14 | 30.44 | 30.00 | 30.37 | 113,492 | +0.29(+0.98%) |
Dec 17, 2013 | 30.41 | 30.41 | 29.99 | 30.07 | 87,519 | -0.28(-0.94%) |
Dec 16, 2013 | 30.20 | 30.66 | 29.86 | 30.36 | 119,495 | +0.36(+1.20%) |
Dec 13, 2013 | 30.11 | 30.38 | 29.82 | 30.00 | 82,417 | -0.02(-0.06%) |
Dec 12, 2013 | 30.52 | 30.64 | 29.90 | 30.02 | 79,053 | -0.58(-1.89%) |
Dec 11, 2013 | 30.98 | 31.17 | 30.32 | 30.60 | 102,714 | -0.33(-1.07%) |
Dec 10, 2013 | 31.27 | 31.52 | 30.79 | 30.93 | 89,968 | -0.40(-1.27%) |
Dec 09, 2013 | 31.63 | 31.79 | 31.17 | 31.33 | 78,631 | -0.28(-0.90%) |
Dec 06, 2013 | 32.09 | 32.23 | 31.59 | 31.61 | 0 | -0.08(-0.24%) |
Dec 05, 2013 | 31.14 | 31.83 | 31.14 | 31.69 | 0 | +0.47(+1.52%) |
Dec 04, 2013 | 31.27 | 31.52 | 30.66 | 31.21 | 0 | -0.11(-0.36%) |
Dec 03, 2013 | 31.58 | 31.88 | 30.98 | 31.33 | 228,483 | -0.34(-1.08%) |
Dec 02, 2013 | 32.72 | 32.77 | 31.62 | 31.67 | 112,955 | -1.08(-3.30%) |
Nov 29, 2013 | 32.19 | 32.81 | 32.05 | 32.75 | 0 | +0.73(+2.28%) |
Nov 27, 2013 | 31.82 | 32.11 | 31.77 | 32.02 | 0 | +0.22(+0.69%) |
Nov 26, 2013 | 31.29 | 32.12 | 31.21 | 31.80 | 0 | +0.64(+2.04%) |
Nov 25, 2013 | 30.47 | 31.50 | 30.11 | 31.17 | 216,155 | +0.70(+2.31%) |
Nov 22, 2013 | 30.67 | 30.67 | 30.15 | 30.46 | 0 | -0.14(-0.47%) |
Nov 21, 2013 | 30.57 | 30.80 | 30.22 | 30.61 | 122,291 | +0.26(+0.84%) |
Nov 20, 2013 | 30.43 | 30.44 | 29.98 | 30.35 | 0 | -0.03(-0.09%) |
Nov 19, 2013 | 30.29 | 30.75 | 30.17 | 30.38 | 135,715 | +0.07(+0.22%) |
Nov 18, 2013 | 30.49 | 30.76 | 30.20 | 30.31 | 0 | -0.06(-0.19%) |
Nov 15, 2013 | 29.88 | 30.60 | 29.86 | 30.37 | 0 | +0.44(+1.46%) |
Nov 14, 2013 | 30.26 | 30.31 | 29.75 | 29.93 | 118,745 | -0.52(-1.71%) |
Nov 12, 2013 | 30.34 | 30.58 | 29.80 | 30.45 | 0 | +0.09(+0.31%) |
Nov 11, 2013 | 30.56 | 30.78 | 29.96 | 30.36 | 0 | -0.17(-0.56%) |
Nov 08, 2013 | 29.48 | 30.95 | 29.36 | 30.53 | 0 | +1.03(+3.51%) |
Nov 07, 2013 | 30.38 | 30.60 | 29.18 | 29.49 | 198,822 | -0.82(-2.69%) |
Nov 06, 2013 | 30.15 | 30.57 | 30.11 | 30.31 | 330,214 | +0.28(+0.95%) |
Nov 05, 2013 | 28.95 | 30.05 | 28.82 | 30.03 | 0 | +0.99(+3.40%) |
Nov 04, 2013 | 29.05 | 29.22 | 28.23 | 29.04 | 272,031 | -0.03(-0.10%) |
Nov 01, 2013 | 30.61 | 30.88 | 29.01 | 29.07 | 0 | -1.59(-5.20%) |
Oct 31, 2013 | 30.47 | 30.75 | 29.86 | 30.66 | 0 | +0.20(+0.65%) |
Oct 30, 2013 | 30.97 | 31.19 | 29.98 | 30.46 | 168,794 | -0.48(-1.56%) |
Oct 29, 2013 | 31.03 | 31.18 | 30.55 | 30.95 | 0 | -0.05(-0.15%) |
Oct 28, 2013 | 32.14 | 32.15 | 30.55 | 30.99 | 0 | -0.42(-1.33%) |
Oct 25, 2013 | 30.85 | 32.78 | 30.62 | 31.41 | 0 | +2.34(+8.07%) |
Oct 24, 2013 | 29.42 | 29.61 | 28.81 | 29.07 | 249,954 | -0.20(-0.68%) |
Oct 23, 2013 | 29.19 | 29.65 | 28.96 | 29.27 | 0 | -0.16(-0.55%) |
Oct 22, 2013 | 30.09 | 30.37 | 29.36 | 29.43 | 100,793 | -0.47(-1.59%) |
Oct 21, 2013 | 29.67 | 30.23 | 29.67 | 29.90 | 180,693 | +0.26(+0.86%) |
Oct 18, 2013 | 29.65 | 29.90 | 29.28 | 29.65 | 144,968 | +0.27(+0.90%) |
Oct 17, 2013 | 29.24 | 29.51 | 28.89 | 29.38 | 171,094 | -0.09(-0.32%) |
Oct 16, 2013 | 29.09 | 29.73 | 29.09 | 29.48 | 178,504 | +0.53(+1.84%) |
Oct 15, 2013 | 29.64 | 29.65 | 28.79 | 28.94 | 94,566 | -0.80(-2.68%) |
Oct 14, 2013 | 29.30 | 29.84 | 29.22 | 29.74 | 118,068 | +0.16(+0.55%) |
Oct 11, 2013 | 29.57 | 29.68 | 29.08 | 29.58 | 0 | -0.16(-0.54%) |
Oct 10, 2013 | 28.82 | 29.76 | 28.82 | 29.74 | 288,907 | +1.14(+3.98%) |
Oct 09, 2013 | 28.28 | 28.85 | 28.17 | 28.60 | 311,165 | +0.48(+1.72%) |
Oct 08, 2013 | 28.77 | 29.21 | 28.10 | 28.12 | 272,058 | -0.64(-2.21%) |
Oct 07, 2013 | 29.04 | 29.32 | 28.70 | 28.75 | 0 | -0.57(-1.94%) |
Oct 04, 2013 | 28.73 | 29.44 | 27.77 | 29.32 | 0 | +0.53(+1.85%) |
Oct 03, 2013 | 29.16 | 29.22 | 28.65 | 28.79 | 0 | -0.48(-1.65%) |
Oct 02, 2013 | 29.43 | 29.52 | 28.79 | 29.28 | 212,634 | -0.32(-1.09%) |