Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 30.34 | 30.32 | 30.32 | 30.32 | 64,846 | +0.06(+0.20%) |
Dec 30, 2013 | 30.22 | 30.47 | 30.08 | 30.26 | 42,623 | -0.06(-0.20%) |
Dec 27, 2013 | 30.34 | 30.45 | 29.73 | 30.32 | 58,705 | +0.10(+0.33%) |
Dec 26, 2013 | 30.09 | 30.36 | 29.83 | 30.22 | 85,343 | +0.30(+0.99%) |
Dec 24, 2013 | 30.03 | 30.21 | 29.87 | 29.92 | 69,044 | -0.15(-0.51%) |
Dec 23, 2013 | 29.97 | 30.16 | 29.91 | 30.08 | 77,794 | +0.28(+0.95%) |
Dec 20, 2013 | 29.72 | 30.18 | 29.34 | 29.79 | 286,654 | +0.22(+0.75%) |
Dec 19, 2013 | 29.75 | 29.95 | 29.50 | 29.57 | 72,719 | -0.30(-0.99%) |
Dec 18, 2013 | 29.89 | 29.97 | 29.24 | 29.87 | 103,322 | +0.11(+0.36%) |
Dec 17, 2013 | 29.81 | 29.94 | 29.50 | 29.76 | 52,794 | -0.10(-0.33%) |
Dec 16, 2013 | 29.66 | 30.01 | 29.41 | 29.86 | 64,637 | +0.22(+0.75%) |
Dec 13, 2013 | 29.75 | 29.86 | 29.31 | 29.64 | 160,892 | -0.10(-0.33%) |
Dec 12, 2013 | 29.50 | 29.87 | 29.22 | 29.74 | 118,285 | +0.24(+0.80%) |
Dec 11, 2013 | 29.44 | 29.63 | 28.97 | 29.50 | 63,891 | +0.02(+0.05%) |
Dec 10, 2013 | 29.62 | 29.72 | 29.36 | 29.49 | 96,976 | -0.26(-0.87%) |
Dec 09, 2013 | 29.73 | 29.92 | 29.40 | 29.75 | 78,773 | +0.14(+0.46%) |
Dec 06, 2013 | 29.30 | 30.24 | 29.15 | 29.61 | 0 | +0.45(+1.54%) |
Dec 05, 2013 | 28.83 | 29.23 | 28.50 | 29.16 | 0 | +0.25(+0.87%) |
Dec 04, 2013 | 29.60 | 29.86 | 28.87 | 28.91 | 0 | -0.88(-2.97%) |
Dec 03, 2013 | 28.94 | 30.21 | 28.94 | 29.79 | 0 | +0.78(+2.70%) |
Dec 02, 2013 | 29.52 | 29.52 | 28.95 | 29.01 | 110,410 | -0.62(-2.08%) |
Nov 29, 2013 | 30.06 | 30.06 | 29.35 | 29.63 | 0 | -0.17(-0.56%) |
Nov 27, 2013 | 29.97 | 30.15 | 29.54 | 29.79 | 0 | -0.11(-0.36%) |
Nov 26, 2013 | 29.69 | 30.07 | 29.38 | 29.90 | 0 | +0.17(+0.56%) |
Nov 25, 2013 | 30.47 | 30.47 | 29.64 | 29.73 | 54,015 | -0.74(-2.43%) |
Nov 22, 2013 | 29.44 | 30.55 | 28.98 | 30.47 | 0 | +1.08(+3.68%) |
Nov 21, 2013 | 28.85 | 29.41 | 28.48 | 29.39 | 64,149 | +0.76(+2.66%) |
Nov 20, 2013 | 28.64 | 29.10 | 27.87 | 28.63 | 0 | +0.02(+0.08%) |
Nov 19, 2013 | 28.02 | 28.70 | 28.01 | 28.61 | 75,518 | +0.52(+1.84%) |
Nov 18, 2013 | 28.16 | 28.30 | 27.75 | 28.09 | 0 | +0.03(+0.11%) |
Nov 15, 2013 | 27.60 | 28.10 | 27.49 | 28.06 | 0 | +0.40(+1.46%) |
Nov 14, 2013 | 27.62 | 27.87 | 27.14 | 27.65 | 28,703 | -0.02(-0.08%) |
Nov 13, 2013 | 27.14 | 27.73 | 26.82 | 27.68 | 0 | +0.32(+1.17%) |
Nov 12, 2013 | 27.09 | 27.42 | 27.08 | 27.36 | 0 | +0.08(+0.31%) |
Nov 11, 2013 | 27.37 | 27.45 | 27.04 | 27.27 | 0 | -0.07(-0.25%) |
Nov 08, 2013 | 26.83 | 27.52 | 26.83 | 27.34 | 0 | +0.49(+1.82%) |
Nov 07, 2013 | 27.42 | 27.62 | 26.82 | 26.85 | 71,836 | -0.47(-1.73%) |
Nov 06, 2013 | 27.46 | 27.58 | 27.00 | 27.33 | 40,367 | -0.04(-0.14%) |
Nov 05, 2013 | 27.33 | 27.48 | 26.91 | 27.36 | 0 | -0.15(-0.55%) |
Nov 04, 2013 | 27.11 | 27.96 | 26.92 | 27.52 | 97,048 | +0.46(+1.69%) |
Nov 01, 2013 | 27.06 | 27.27 | 26.38 | 27.06 | 0 | -0.11(-0.42%) |
Oct 31, 2013 | 26.53 | 27.74 | 26.13 | 27.17 | 0 | +0.69(+2.62%) |
Oct 30, 2013 | 27.18 | 27.27 | 26.41 | 26.48 | 51,803 | -0.72(-2.63%) |
Oct 29, 2013 | 26.88 | 27.26 | 26.55 | 27.20 | 0 | +0.33(+1.22%) |
Oct 28, 2013 | 26.66 | 26.94 | 26.57 | 26.87 | 0 | +0.13(+0.48%) |
Oct 25, 2013 | 26.66 | 26.83 | 26.40 | 26.74 | 0 | +0.10(+0.37%) |
Oct 24, 2013 | 26.56 | 26.72 | 26.19 | 26.64 | 36,694 | +0.08(+0.32%) |
Oct 23, 2013 | 26.37 | 26.72 | 26.24 | 26.56 | 0 | -0.03(-0.11%) |
Oct 22, 2013 | 26.03 | 26.78 | 25.77 | 26.59 | 85,183 | +0.58(+2.23%) |
Oct 21, 2013 | 25.93 | 26.30 | 25.57 | 26.01 | 83,213 | +0.02(+0.09%) |
Oct 18, 2013 | 25.86 | 26.05 | 25.41 | 25.99 | 139,566 | +0.39(+1.52%) |
Oct 17, 2013 | 26.40 | 26.46 | 25.37 | 25.60 | 285,772 | -0.83(-3.14%) |
Oct 16, 2013 | 26.74 | 26.74 | 26.03 | 26.43 | 58,594 | -0.07(-0.26%) |
Oct 15, 2013 | 26.80 | 27.11 | 26.00 | 26.50 | 62,757 | -0.17(-0.62%) |
Oct 14, 2013 | 26.32 | 27.01 | 25.49 | 26.66 | 56,410 | +0.14(+0.54%) |
Oct 11, 2013 | 25.79 | 26.55 | 25.66 | 26.52 | 0 | +0.59(+2.28%) |
Oct 10, 2013 | 26.15 | 26.15 | 25.64 | 25.93 | 63,354 | +0.14(+0.53%) |
Oct 09, 2013 | 26.25 | 26.25 | 25.53 | 25.79 | 66,460 | -0.29(-1.10%) |
Oct 08, 2013 | 26.22 | 26.59 | 25.91 | 26.08 | 65,470 | -0.42(-1.57%) |
Oct 07, 2013 | 26.65 | 27.21 | 26.48 | 26.50 | 0 | -0.39(-1.44%) |
Oct 04, 2013 | 26.42 | 27.15 | 26.42 | 26.88 | 0 | +0.35(+1.31%) |
Oct 03, 2013 | 26.82 | 26.86 | 26.31 | 26.53 | 0 | -0.48(-1.76%) |
Oct 02, 2013 | 27.25 | 27.65 | 26.85 | 27.01 | 38,021 | -0.58(-2.11%) |