Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.94 | 24.63 | 24.63 | 24.63 | 2,973,100 | +0.60(+2.50%) |
Dec 30, 2013 | 24.55 | 24.84 | 23.99 | 24.03 | 1,363,424 | -0.51(-2.08%) |
Dec 27, 2013 | 24.10 | 24.76 | 24.08 | 24.54 | 1,576,900 | +0.47(+1.95%) |
Dec 26, 2013 | 24.12 | 24.26 | 23.92 | 24.07 | 975,399 | -0.06(-0.25%) |
Dec 24, 2013 | 23.93 | 24.20 | 23.90 | 24.13 | 511,064 | +0.01(+0.04%) |
Dec 23, 2013 | 24.11 | 24.30 | 24.02 | 24.12 | 1,894,127 | +0.14(+0.58%) |
Dec 20, 2013 | 23.98 | 24.25 | 23.83 | 23.98 | 2,955,353 | +0.13(+0.55%) |
Dec 19, 2013 | 23.12 | 24.07 | 23.12 | 23.85 | 3,669,437 | +0.57(+2.45%) |
Dec 18, 2013 | 23.31 | 23.41 | 22.79 | 23.28 | 2,536,241 | +0.13(+0.56%) |
Dec 17, 2013 | 23.06 | 23.18 | 22.82 | 23.15 | 2,409,718 | +0.14(+0.61%) |
Dec 16, 2013 | 23.43 | 23.55 | 22.95 | 23.01 | 3,301,733 | -0.35(-1.50%) |
Dec 13, 2013 | 23.40 | 23.58 | 22.86 | 23.36 | 2,807,420 | -0.16(-0.68%) |
Dec 12, 2013 | 23.73 | 23.89 | 23.34 | 23.52 | 3,270,027 | -0.33(-1.38%) |
Dec 11, 2013 | 23.75 | 24.77 | 23.75 | 23.85 | 5,802,352 | +0.14(+0.59%) |
Dec 10, 2013 | 24.33 | 24.58 | 23.67 | 23.71 | 5,181,926 | -0.62(-2.55%) |
Dec 09, 2013 | 26.49 | 26.59 | 23.85 | 24.33 | 12,660,396 | -2.10(-7.95%) |
Dec 06, 2013 | 28.01 | 28.04 | 26.34 | 26.43 | 4,382,611 | -1.23(-4.45%) |
Dec 05, 2013 | 28.23 | 28.35 | 27.54 | 27.66 | 2,820,596 | -0.73(-2.57%) |
Dec 04, 2013 | 28.29 | 28.59 | 28.02 | 28.39 | 1,771,164 | +0.07(+0.25%) |
Dec 03, 2013 | 28.28 | 28.90 | 28.12 | 28.32 | 1,886,108 | +0.02(+0.07%) |
Dec 02, 2013 | 28.15 | 28.55 | 27.86 | 28.30 | 2,710,127 | +0.20(+0.71%) |
Nov 29, 2013 | 28.09 | 28.57 | 27.86 | 28.10 | 927,356 | -0.16(-0.57%) |
Nov 27, 2013 | 29.29 | 29.29 | 27.77 | 28.26 | 3,429,300 | -1.22(-4.14%) |
Nov 26, 2013 | 29.08 | 29.71 | 28.78 | 29.48 | 1,927,631 | +0.50(+1.73%) |
Nov 25, 2013 | 29.91 | 29.91 | 28.80 | 28.98 | 2,590,869 | -1.05(-3.50%) |
Nov 22, 2013 | 30.00 | 30.06 | 29.69 | 30.03 | 1,438,078 | +0.24(+0.81%) |
Nov 21, 2013 | 29.55 | 29.97 | 29.42 | 29.79 | 2,013,973 | +0.45(+1.53%) |
Nov 20, 2013 | 29.41 | 29.95 | 29.25 | 29.34 | 1,577,652 | +0.11(+0.38%) |
Nov 19, 2013 | 29.24 | 29.67 | 28.85 | 29.23 | 1,894,878 | +0.05(+0.17%) |
Nov 18, 2013 | 29.86 | 30.13 | 29.08 | 29.18 | 2,648,564 | -0.49(-1.65%) |
Nov 15, 2013 | 29.66 | 29.91 | 29.45 | 29.67 | 2,136,642 | +0.12(+0.41%) |
Nov 14, 2013 | 29.61 | 29.77 | 29.38 | 29.55 | 1,702,011 | -0.06(-0.20%) |
Nov 13, 2013 | 29.28 | 29.76 | 29.28 | 29.61 | 2,165,216 | +0.02(+0.07%) |
Nov 12, 2013 | 29.76 | 29.98 | 29.50 | 29.59 | 2,158,944 | -0.18(-0.60%) |
Nov 11, 2013 | 29.59 | 30.31 | 29.51 | 29.77 | 2,317,539 | +0.31(+1.05%) |
Nov 08, 2013 | 29.12 | 29.77 | 29.07 | 29.46 | 2,614,691 | +0.43(+1.48%) |
Nov 07, 2013 | 30.25 | 30.42 | 28.75 | 29.03 | 4,252,401 | -1.06(-3.52%) |
Nov 06, 2013 | 31.01 | 31.17 | 30.03 | 30.09 | 3,138,902 | -0.71(-2.31%) |
Nov 05, 2013 | 31.51 | 31.75 | 30.66 | 30.80 | 4,654,021 | -0.22(-0.71%) |
Nov 04, 2013 | 30.39 | 31.34 | 30.13 | 31.02 | 3,481,026 | +0.57(+1.87%) |
Nov 01, 2013 | 30.49 | 30.53 | 29.70 | 30.45 | 3,257,644 | +0.00(+0.00%) |
Oct 31, 2013 | 30.63 | 30.95 | 30.03 | 30.45 | 2,281,227 | -0.11(-0.36%) |
Oct 30, 2013 | 31.49 | 31.67 | 30.05 | 30.56 | 2,807,329 | -0.85(-2.71%) |
Oct 29, 2013 | 31.32 | 31.59 | 31.18 | 31.41 | 1,149,796 | +0.09(+0.29%) |
Oct 28, 2013 | 31.20 | 31.45 | 30.97 | 31.32 | 1,204,730 | +0.06(+0.19%) |
Oct 25, 2013 | 31.29 | 31.39 | 30.86 | 31.26 | 1,741,412 | -0.03(-0.10%) |
Oct 24, 2013 | 30.55 | 31.44 | 30.00 | 31.29 | 3,165,770 | +0.55(+1.79%) |
Oct 23, 2013 | 31.36 | 31.36 | 30.42 | 30.74 | 3,129,698 | -0.94(-2.97%) |
Oct 22, 2013 | 31.47 | 32.55 | 30.88 | 31.68 | 6,697,810 | +0.82(+2.66%) |
Oct 21, 2013 | 30.47 | 31.20 | 30.42 | 30.86 | 3,175,926 | +0.52(+1.71%) |
Oct 18, 2013 | 30.18 | 30.44 | 29.83 | 30.34 | 1,853,756 | +0.38(+1.27%) |
Oct 17, 2013 | 29.68 | 30.01 | 29.55 | 29.96 | 1,652,235 | +0.18(+0.60%) |
Oct 16, 2013 | 29.49 | 30.15 | 29.46 | 29.78 | 3,415,225 | +0.58(+1.99%) |
Oct 15, 2013 | 29.23 | 29.79 | 28.99 | 29.20 | 2,892,439 | -0.20(-0.68%) |
Oct 14, 2013 | 29.00 | 29.49 | 28.68 | 29.40 | 1,755,592 | +0.23(+0.79%) |
Oct 11, 2013 | 28.40 | 29.59 | 28.32 | 29.17 | 2,406,740 | +0.69(+2.42%) |
Oct 10, 2013 | 28.45 | 28.70 | 28.31 | 28.48 | 2,048,661 | +0.32(+1.14%) |
Oct 09, 2013 | 28.31 | 28.38 | 27.70 | 28.16 | 1,733,839 | -0.13(-0.46%) |
Oct 08, 2013 | 28.52 | 28.80 | 28.08 | 28.29 | 2,717,226 | -0.25(-0.88%) |
Oct 07, 2013 | 28.20 | 28.97 | 28.01 | 28.54 | 2,995,791 | -0.16(-0.56%) |
Oct 04, 2013 | 28.17 | 28.86 | 27.85 | 28.70 | 2,368,708 | +0.68(+2.43%) |
Oct 03, 2013 | 27.86 | 28.22 | 27.57 | 28.02 | 1,770,608 | +0.14(+0.50%) |
Oct 02, 2013 | 27.69 | 28.24 | 27.34 | 27.88 | 1,996,247 | -0.02(-0.07%) |