Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.50 | 32.66 | 32.09 | 32.28 | 845,313 | -1.01(-3.02%) |
Dec 30, 2013 | 33.52 | 33.68 | 33.09 | 33.28 | 819,722 | +1.41(+4.41%) |
Dec 27, 2013 | 31.56 | 32.04 | 31.40 | 31.88 | 741,682 | -0.99(-3.02%) |
Dec 26, 2013 | 32.54 | 33.04 | 32.38 | 32.87 | 716,366 | +1.33(+4.22%) |
Dec 25, 2013 | 31.01 | 31.67 | 30.95 | 31.54 | 434,304 | +0.54(+1.73%) |
Dec 24, 2013 | 30.45 | 31.09 | 30.35 | 31.00 | 851,797 | -0.97(-3.02%) |
Dec 23, 2013 | 31.40 | 32.06 | 31.29 | 31.97 | 826,034 | +1.23(+4.00%) |
Dec 20, 2013 | 29.94 | 31.12 | 29.82 | 30.74 | 1,551,279 | +0.78(+2.61%) |
Dec 19, 2013 | 29.67 | 30.16 | 29.41 | 29.96 | 954,768 | +0.28(+0.95%) |
Dec 18, 2013 | 29.90 | 29.95 | 29.57 | 29.67 | 904,345 | -0.10(-0.34%) |
Dec 17, 2013 | 29.79 | 29.90 | 29.50 | 29.78 | 752,339 | -1.10(-3.55%) |
Dec 16, 2013 | 30.93 | 31.00 | 30.59 | 30.87 | 725,643 | +1.87(+6.45%) |
Dec 13, 2013 | 28.70 | 29.10 | 28.63 | 29.00 | 779,122 | +0.27(+0.94%) |
Dec 12, 2013 | 29.79 | 29.87 | 28.65 | 28.73 | 1,218,746 | -1.08(-3.62%) |
Dec 11, 2013 | 30.44 | 30.71 | 29.79 | 29.81 | 1,164,515 | -0.62(-2.04%) |
Dec 10, 2013 | 29.91 | 30.49 | 29.79 | 30.43 | 1,364,769 | -1.12(-3.55%) |
Dec 09, 2013 | 31.01 | 31.61 | 30.88 | 31.55 | 1,315,902 | +1.90(+6.42%) |
Dec 06, 2013 | 29.16 | 29.89 | 29.07 | 29.65 | 937,924 | +0.46(+1.57%) |
Dec 05, 2013 | 29.08 | 29.55 | 28.96 | 29.19 | 1,350,656 | +0.05(+0.15%) |
Dec 04, 2013 | 29.34 | 29.70 | 28.74 | 29.15 | 1,948,860 | -0.40(-1.34%) |
Dec 03, 2013 | 29.97 | 30.07 | 29.50 | 29.54 | 857,911 | -1.09(-3.55%) |
Dec 02, 2013 | 31.08 | 31.18 | 30.58 | 30.63 | 827,468 | -0.36(-1.17%) |
Nov 29, 2013 | 31.15 | 31.32 | 30.86 | 30.99 | 494,375 | +1.17(+3.94%) |
Nov 28, 2013 | 29.86 | 30.10 | 29.61 | 29.82 | 899,140 | +0.18(+0.61%) |
Nov 27, 2013 | 30.04 | 30.14 | 29.52 | 29.64 | 1,215,412 | -0.55(-1.82%) |
Nov 26, 2013 | 30.46 | 30.51 | 30.05 | 30.19 | 696,887 | -1.11(-3.55%) |
Nov 25, 2013 | 31.58 | 31.63 | 31.15 | 31.30 | 672,154 | +0.98(+3.22%) |
Nov 22, 2013 | 30.22 | 30.49 | 29.95 | 30.33 | 1,150,735 | +0.12(+0.39%) |
Nov 21, 2013 | 30.82 | 31.04 | 30.01 | 30.21 | 1,781,723 | -0.54(-1.76%) |
Nov 20, 2013 | 30.49 | 30.95 | 30.42 | 30.75 | 1,919,745 | +0.21(+0.68%) |
Nov 19, 2013 | 30.40 | 30.89 | 30.21 | 30.54 | 1,595,583 | -1.13(-3.55%) |
Nov 18, 2013 | 31.52 | 32.03 | 31.32 | 31.67 | 1,538,887 | +1.49(+4.95%) |
Nov 15, 2013 | 29.98 | 30.31 | 29.74 | 30.17 | 760,785 | +0.28(+0.93%) |
Nov 14, 2013 | 29.46 | 29.91 | 29.13 | 29.89 | 1,264,642 | +0.11(+0.36%) |
Nov 13, 2013 | 30.21 | 30.33 | 29.66 | 29.79 | 1,145,067 | -0.64(-2.10%) |
Nov 12, 2013 | 30.34 | 30.52 | 30.17 | 30.42 | 669,327 | -1.12(-3.55%) |
Nov 11, 2013 | 31.46 | 31.65 | 31.28 | 31.55 | 645,522 | +1.73(+5.81%) |
Nov 08, 2013 | 30.60 | 30.87 | 29.73 | 29.81 | 1,570,579 | -0.72(-2.36%) |
Nov 07, 2013 | 30.55 | 30.65 | 30.33 | 30.53 | 1,103,617 | +0.20(+0.65%) |
Nov 06, 2013 | 30.20 | 30.46 | 29.85 | 30.33 | 1,567,357 | -0.01(-0.03%) |
Nov 05, 2013 | 30.26 | 30.60 | 30.14 | 30.34 | 1,471,230 | -1.12(-3.55%) |
Nov 04, 2013 | 31.38 | 31.72 | 31.25 | 31.46 | 1,418,919 | +1.44(+4.80%) |
Nov 01, 2013 | 29.84 | 30.30 | 29.79 | 30.02 | 1,347,100 | +0.23(+0.79%) |
Oct 31, 2013 | 29.96 | 30.30 | 29.79 | 29.79 | 1,672,261 | -0.15(-0.51%) |
Oct 30, 2013 | 30.13 | 30.25 | 29.58 | 29.94 | 1,255,196 | -0.20(-0.66%) |
Oct 29, 2013 | 30.06 | 30.46 | 29.86 | 30.14 | 1,420,889 | +0.21(+0.69%) |
Oct 28, 2013 | 30.23 | 30.53 | 29.83 | 29.93 | 1,415,110 | -0.44(-1.45%) |
Oct 25, 2013 | 30.26 | 30.57 | 29.75 | 30.37 | 1,120,508 | +0.16(+0.54%) |
Oct 24, 2013 | 30.18 | 30.71 | 30.07 | 30.21 | 2,526,173 | +0.14(+0.45%) |
Oct 23, 2013 | 28.26 | 30.48 | 27.72 | 30.07 | 4,625,503 | +0.57(+1.92%) |
Oct 22, 2013 | 29.12 | 29.74 | 28.86 | 29.51 | 2,395,375 | +0.67(+2.34%) |
Oct 21, 2013 | 28.54 | 29.14 | 28.49 | 28.83 | 1,914,967 | +0.47(+1.65%) |
Oct 18, 2013 | 28.39 | 28.48 | 27.99 | 28.36 | 1,107,506 | +0.11(+0.38%) |
Oct 17, 2013 | 28.13 | 28.77 | 28.11 | 28.26 | 1,678,929 | -0.02(-0.06%) |
Oct 16, 2013 | 28.77 | 28.98 | 27.98 | 28.27 | 2,292,804 | -0.55(-1.90%) |
Oct 15, 2013 | 27.69 | 29.38 | 27.55 | 28.82 | 3,284,181 | +1.09(+3.93%) |
Oct 14, 2013 | 26.55 | 28.12 | 26.54 | 27.73 | 3,428,537 | -0.09(-0.32%) |
Oct 11, 2013 | 27.52 | 28.05 | 27.52 | 27.82 | 1,038,718 | +0.22(+0.78%) |
Oct 10, 2013 | 27.36 | 27.86 | 27.27 | 27.61 | 1,211,634 | +0.58(+2.13%) |
Oct 09, 2013 | 27.17 | 27.27 | 26.64 | 27.03 | 983,265 | -0.02(-0.07%) |
Oct 08, 2013 | 27.54 | 27.79 | 26.93 | 27.05 | 1,416,666 | -0.43(-1.57%) |
Oct 07, 2013 | 27.50 | 27.71 | 27.23 | 27.48 | 1,487,121 | -0.30(-1.07%) |
Oct 04, 2013 | 27.42 | 27.90 | 27.42 | 27.78 | 1,143,289 | +0.31(+1.11%) |
Oct 03, 2013 | 27.68 | 27.98 | 27.33 | 27.47 | 2,057,322 | -0.31(-1.13%) |
Oct 02, 2013 | 27.36 | 27.80 | 27.28 | 27.79 | 1,356,434 | -0.08(-0.29%) |