Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.65 | 32.43 | 32.43 | 32.43 | 96,127 | -0.11(-0.35%) |
Dec 30, 2013 | 32.56 | 32.74 | 32.27 | 32.55 | 52,607 | -0.02(-0.06%) |
Dec 27, 2013 | 32.70 | 32.72 | 32.21 | 32.56 | 70,753 | +0.02(+0.06%) |
Dec 26, 2013 | 32.58 | 32.72 | 32.36 | 32.55 | 51,039 | +0.02(+0.06%) |
Dec 24, 2013 | 32.45 | 32.69 | 32.30 | 32.53 | 41,488 | +0.01(+0.03%) |
Dec 23, 2013 | 32.56 | 32.75 | 32.06 | 32.52 | 86,132 | +0.22(+0.67%) |
Dec 20, 2013 | 31.92 | 32.51 | 31.90 | 32.30 | 220,210 | +0.47(+1.48%) |
Dec 19, 2013 | 31.77 | 32.15 | 31.74 | 31.83 | 93,010 | -0.16(-0.50%) |
Dec 18, 2013 | 31.85 | 32.43 | 31.64 | 31.99 | 119,001 | +0.14(+0.44%) |
Dec 17, 2013 | 31.95 | 31.96 | 31.59 | 31.85 | 47,220 | -0.05(-0.15%) |
Dec 16, 2013 | 31.36 | 32.00 | 31.32 | 31.89 | 119,550 | +0.61(+1.96%) |
Dec 13, 2013 | 31.12 | 31.53 | 30.69 | 31.28 | 74,581 | +0.26(+0.85%) |
Dec 12, 2013 | 30.57 | 31.11 | 30.47 | 31.02 | 93,417 | +0.43(+1.42%) |
Dec 11, 2013 | 31.26 | 31.38 | 30.39 | 30.58 | 181,024 | -0.73(-2.32%) |
Dec 10, 2013 | 32.18 | 32.36 | 31.25 | 31.31 | 139,682 | -0.99(-3.07%) |
Dec 09, 2013 | 32.45 | 32.45 | 32.14 | 32.30 | 87,218 | -0.04(-0.12%) |
Dec 06, 2013 | 32.30 | 32.67 | 32.05 | 32.34 | 87,510 | +0.33(+1.03%) |
Dec 05, 2013 | 31.85 | 32.18 | 31.54 | 32.01 | 86,593 | +0.19(+0.59%) |
Dec 04, 2013 | 32.19 | 32.69 | 31.76 | 31.82 | 119,539 | -0.57(-1.75%) |
Dec 03, 2013 | 32.33 | 32.76 | 32.14 | 32.39 | 154,569 | +0.06(+0.18%) |
Dec 02, 2013 | 32.22 | 32.66 | 31.92 | 32.33 | 272,125 | +0.16(+0.50%) |
Nov 29, 2013 | 32.05 | 32.39 | 31.97 | 32.17 | 67,139 | +0.31(+0.98%) |
Nov 27, 2013 | 31.77 | 32.02 | 31.76 | 31.86 | 127,676 | +0.18(+0.57%) |
Nov 26, 2013 | 31.71 | 31.86 | 31.53 | 31.68 | 73,609 | +0.04(+0.12%) |
Nov 25, 2013 | 32.12 | 32.18 | 31.44 | 31.64 | 121,366 | -0.36(-1.12%) |
Nov 22, 2013 | 31.72 | 32.08 | 31.44 | 32.00 | 81,955 | +0.36(+1.13%) |
Nov 21, 2013 | 31.76 | 32.14 | 31.51 | 31.64 | 204,084 | +0.02(+0.06%) |
Nov 20, 2013 | 31.89 | 32.06 | 31.43 | 31.62 | 52,822 | -0.19(-0.59%) |
Nov 19, 2013 | 31.93 | 32.31 | 31.57 | 31.81 | 59,184 | -0.12(-0.38%) |
Nov 18, 2013 | 32.40 | 32.59 | 31.69 | 31.93 | 93,069 | -0.42(-1.28%) |
Nov 15, 2013 | 32.26 | 32.39 | 31.87 | 32.35 | 95,008 | +0.05(+0.15%) |
Nov 14, 2013 | 32.77 | 32.77 | 32.01 | 32.30 | 76,255 | -0.50(-1.53%) |
Nov 13, 2013 | 33.29 | 33.32 | 32.58 | 32.80 | 110,288 | -0.79(-2.36%) |
Nov 12, 2013 | 33.87 | 34.06 | 33.05 | 33.59 | 369,139 | -0.60(-1.77%) |
Nov 11, 2013 | 34.15 | 34.40 | 33.93 | 34.20 | 119,952 | -0.09(-0.25%) |
Nov 08, 2013 | 33.48 | 34.50 | 33.48 | 34.28 | 106,075 | +0.77(+2.31%) |
Nov 07, 2013 | 33.88 | 33.99 | 33.34 | 33.51 | 88,186 | -0.22(-0.64%) |
Nov 06, 2013 | 33.92 | 34.02 | 33.59 | 33.73 | 71,186 | -0.05(-0.14%) |
Nov 05, 2013 | 33.75 | 33.94 | 33.45 | 33.77 | 95,768 | -0.05(-0.14%) |
Nov 04, 2013 | 33.87 | 34.24 | 33.53 | 33.82 | 184,554 | +0.05(+0.14%) |
Nov 01, 2013 | 34.00 | 34.38 | 33.51 | 33.77 | 224,484 | -0.30(-0.89%) |
Oct 31, 2013 | 34.30 | 34.57 | 34.07 | 34.08 | 195,760 | -0.33(-0.96%) |
Oct 30, 2013 | 34.33 | 34.80 | 34.26 | 34.41 | 140,515 | +0.05(+0.14%) |
Oct 29, 2013 | 34.00 | 35.10 | 33.91 | 34.36 | 304,570 | +0.43(+1.28%) |
Oct 28, 2013 | 33.52 | 33.93 | 33.14 | 33.92 | 101,734 | +0.43(+1.27%) |
Oct 25, 2013 | 34.17 | 34.17 | 33.22 | 33.50 | 176,648 | -0.52(-1.53%) |
Oct 24, 2013 | 34.20 | 34.72 | 34.01 | 34.02 | 129,500 | -0.16(-0.47%) |
Oct 23, 2013 | 34.18 | 34.37 | 33.82 | 34.18 | 88,046 | -0.11(-0.33%) |
Oct 22, 2013 | 34.36 | 34.79 | 34.11 | 34.29 | 106,492 | +0.11(+0.33%) |
Oct 21, 2013 | 33.95 | 34.32 | 33.83 | 34.18 | 70,880 | +0.26(+0.75%) |
Oct 18, 2013 | 33.65 | 34.00 | 33.26 | 33.92 | 93,516 | +0.59(+1.79%) |
Oct 17, 2013 | 32.95 | 33.37 | 32.83 | 33.33 | 100,647 | +0.26(+0.77%) |
Oct 16, 2013 | 32.99 | 33.21 | 32.72 | 33.07 | 144,359 | +0.26(+0.81%) |
Oct 15, 2013 | 32.72 | 32.89 | 32.26 | 32.81 | 145,826 | +0.09(+0.29%) |
Oct 14, 2013 | 32.22 | 32.73 | 32.03 | 32.72 | 86,647 | +0.27(+0.84%) |
Oct 11, 2013 | 31.55 | 32.44 | 31.55 | 32.44 | 80,022 | +0.72(+2.26%) |
Oct 10, 2013 | 31.49 | 31.85 | 31.39 | 31.72 | 63,829 | +0.62(+2.00%) |
Oct 09, 2013 | 31.15 | 31.31 | 30.77 | 31.10 | 97,589 | +0.10(+0.34%) |
Oct 08, 2013 | 30.93 | 31.33 | 30.76 | 31.00 | 129,478 | +0.08(+0.24%) |
Oct 07, 2013 | 31.04 | 31.20 | 30.76 | 30.92 | 91,481 | -0.38(-1.21%) |
Oct 04, 2013 | 30.97 | 31.36 | 30.87 | 31.30 | 86,944 | +0.25(+0.82%) |
Oct 03, 2013 | 31.19 | 31.27 | 30.52 | 31.04 | 111,492 | -0.20(-0.63%) |
Oct 02, 2013 | 30.98 | 31.28 | 30.80 | 31.24 | 73,478 | +0.04(+0.12%) |