Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.92 | 29.89 | 29.89 | 29.89 | 76,736 | -0.04(-0.12%) |
Dec 30, 2013 | 29.85 | 29.95 | 29.62 | 29.93 | 23,216 | -0.02(-0.06%) |
Dec 27, 2013 | 29.85 | 30.00 | 29.63 | 29.94 | 39,822 | +0.04(+0.12%) |
Dec 26, 2013 | 30.01 | 30.01 | 29.56 | 29.91 | 35,280 | -0.04(-0.15%) |
Dec 24, 2013 | 30.09 | 30.16 | 29.78 | 29.95 | 58,645 | -0.20(-0.67%) |
Dec 23, 2013 | 30.01 | 30.68 | 29.39 | 30.15 | 66,708 | +0.15(+0.50%) |
Dec 20, 2013 | 29.84 | 30.12 | 29.50 | 30.00 | 215,097 | +0.32(+1.07%) |
Dec 19, 2013 | 29.74 | 30.00 | 29.27 | 29.69 | 59,137 | -0.18(-0.59%) |
Dec 18, 2013 | 29.11 | 30.02 | 29.07 | 29.86 | 192,609 | +0.73(+2.51%) |
Dec 17, 2013 | 28.37 | 29.41 | 28.36 | 29.13 | 281,816 | +0.87(+3.09%) |
Dec 16, 2013 | 28.49 | 28.58 | 28.19 | 28.26 | 96,641 | -0.21(-0.74%) |
Dec 13, 2013 | 28.69 | 28.69 | 28.21 | 28.47 | 46,936 | -0.23(-0.80%) |
Dec 12, 2013 | 28.84 | 29.07 | 28.36 | 28.70 | 33,430 | -0.13(-0.46%) |
Dec 11, 2013 | 29.08 | 29.22 | 28.65 | 28.83 | 67,488 | -0.25(-0.85%) |
Dec 10, 2013 | 28.84 | 29.47 | 28.42 | 29.08 | 244,476 | +0.26(+0.89%) |
Dec 09, 2013 | 28.98 | 29.69 | 28.28 | 28.82 | 96,703 | -0.23(-0.79%) |
Dec 06, 2013 | 28.32 | 29.09 | 28.10 | 29.05 | 149,658 | +0.86(+3.06%) |
Dec 05, 2013 | 28.76 | 28.84 | 27.38 | 28.19 | 1,324,434 | +0.42(+1.52%) |
Dec 04, 2013 | 26.77 | 28.08 | 26.28 | 27.77 | 77,951 | +0.94(+3.51%) |
Dec 03, 2013 | 27.57 | 27.59 | 26.60 | 26.82 | 77,631 | -1.89(-6.60%) |
Dec 02, 2013 | 29.11 | 29.66 | 28.55 | 28.72 | 13,907 | -0.91(-3.06%) |
Nov 29, 2013 | 29.78 | 30.27 | 29.36 | 29.63 | 7,981 | -0.01(-0.03%) |
Nov 27, 2013 | 28.84 | 29.64 | 28.58 | 29.63 | 69,799 | +0.78(+2.72%) |
Nov 26, 2013 | 28.89 | 29.33 | 28.74 | 28.85 | 65,981 | -0.08(-0.27%) |
Nov 25, 2013 | 28.36 | 29.21 | 28.36 | 28.93 | 11,692 | +0.56(+1.99%) |
Nov 22, 2013 | 28.85 | 28.85 | 28.20 | 28.37 | 22,288 | -0.41(-1.44%) |
Nov 21, 2013 | 28.63 | 29.09 | 28.44 | 28.78 | 32,470 | +0.23(+0.80%) |
Nov 20, 2013 | 29.11 | 29.11 | 28.40 | 28.55 | 7,016 | -0.53(-1.82%) |
Nov 19, 2013 | 28.59 | 29.93 | 28.23 | 29.08 | 88,932 | +0.41(+1.44%) |
Nov 18, 2013 | 28.87 | 29.04 | 27.95 | 28.67 | 64,689 | -0.20(-0.70%) |
Nov 15, 2013 | 28.11 | 29.00 | 28.08 | 28.87 | 32,959 | +0.68(+2.41%) |
Nov 14, 2013 | 27.77 | 28.33 | 27.54 | 28.19 | 17,596 | +1.29(+4.78%) |
Nov 12, 2013 | 27.61 | 27.84 | 26.80 | 26.90 | 41,972 | -0.70(-2.52%) |
Nov 11, 2013 | 27.80 | 27.85 | 27.41 | 27.60 | 40,392 | -0.17(-0.60%) |
Nov 08, 2013 | 27.71 | 28.00 | 27.45 | 27.77 | 21,547 | +0.04(+0.13%) |
Nov 07, 2013 | 28.33 | 28.33 | 27.34 | 27.73 | 60,023 | -0.46(-1.63%) |
Nov 06, 2013 | 28.34 | 28.58 | 27.66 | 28.19 | 41,461 | -0.09(-0.31%) |
Nov 05, 2013 | 28.52 | 28.74 | 28.00 | 28.28 | 131,164 | -0.27(-0.96%) |
Nov 04, 2013 | 28.55 | 28.87 | 28.20 | 28.55 | 76,488 | +0.00(+0.00%) |
Nov 01, 2013 | 28.10 | 28.76 | 28.08 | 28.55 | 93,987 | +0.35(+1.25%) |
Oct 31, 2013 | 28.30 | 28.47 | 25.88 | 28.20 | 327,618 | -0.27(-0.96%) |
Oct 30, 2013 | 29.39 | 29.56 | 28.36 | 28.47 | 71,367 | -0.81(-2.77%) |
Oct 29, 2013 | 29.73 | 29.78 | 28.61 | 29.28 | 147,197 | -0.44(-1.48%) |
Oct 28, 2013 | 29.62 | 30.08 | 29.26 | 29.72 | 124,540 | +0.17(+0.57%) |
Oct 25, 2013 | 29.62 | 29.63 | 29.11 | 29.56 | 53,656 | +0.10(+0.33%) |
Oct 24, 2013 | 29.81 | 29.94 | 29.26 | 29.46 | 86,164 | -0.41(-1.36%) |
Oct 23, 2013 | 29.71 | 30.25 | 29.59 | 29.86 | 58,191 | +0.02(+0.06%) |
Oct 22, 2013 | 29.45 | 30.52 | 28.92 | 29.85 | 112,745 | +0.59(+2.02%) |
Oct 21, 2013 | 29.71 | 30.38 | 29.06 | 29.26 | 140,478 | -0.47(-1.57%) |
Oct 18, 2013 | 29.55 | 30.20 | 29.20 | 29.72 | 125,046 | +0.30(+1.02%) |
Oct 17, 2013 | 28.90 | 29.52 | 28.16 | 29.42 | 116,076 | +0.43(+1.49%) |
Oct 16, 2013 | 28.85 | 29.16 | 28.51 | 28.99 | 180,842 | +0.16(+0.55%) |
Oct 15, 2013 | 28.42 | 29.34 | 28.42 | 28.83 | 120,461 | +0.42(+1.49%) |
Oct 14, 2013 | 28.05 | 28.86 | 27.86 | 28.41 | 108,621 | +0.36(+1.29%) |
Oct 11, 2013 | 28.13 | 28.34 | 27.54 | 28.05 | 99,353 | -0.10(-0.34%) |
Oct 10, 2013 | 28.23 | 28.88 | 27.99 | 28.15 | 193,448 | +0.26(+0.92%) |
Oct 09, 2013 | 27.82 | 28.02 | 27.00 | 27.89 | 116,966 | +0.14(+0.51%) |
Oct 08, 2013 | 27.97 | 28.00 | 27.37 | 27.75 | 180,136 | -0.22(-0.79%) |
Oct 07, 2013 | 27.95 | 28.17 | 27.38 | 27.97 | 63,879 | -0.15(-0.53%) |
Oct 04, 2013 | 28.26 | 28.27 | 27.86 | 28.12 | 68,573 | -0.01(-0.03%) |
Oct 03, 2013 | 28.02 | 28.54 | 27.80 | 28.13 | 55,847 | +0.14(+0.50%) |
Oct 02, 2013 | 28.55 | 28.78 | 27.79 | 27.99 | 146,100 | -0.64(-2.25%) |