Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 34.66 | 34.66 | 34.66 | 34.66 | 110,911 | +0.05(+0.14%) |
Dec 30, 2013 | 34.61 | 34.71 | 34.61 | 34.61 | 16,983 | -0.09(-0.25%) |
Dec 27, 2013 | 34.63 | 34.77 | 34.63 | 34.70 | 7,319 | +0.02(+0.06%) |
Dec 26, 2013 | 34.79 | 34.79 | 34.68 | 34.68 | 49,972 | -0.01(-0.03%) |
Dec 24, 2013 | 34.74 | 34.74 | 34.66 | 34.69 | 19,893 | +0.05(+0.14%) |
Dec 23, 2013 | 34.69 | 34.69 | 34.60 | 34.64 | 13,952 | +0.03(+0.08%) |
Dec 20, 2013 | 34.77 | 34.77 | 34.61 | 34.61 | 5,669 | -0.08(-0.22%) |
Dec 19, 2013 | 34.80 | 34.80 | 34.69 | 34.69 | 6,269 | +0.05(+0.14%) |
Dec 18, 2013 | 34.64 | 34.70 | 34.60 | 34.64 | 13,193 | +0.08(+0.22%) |
Dec 17, 2013 | 34.69 | 34.70 | 34.57 | 34.57 | 13,194 | -0.08(-0.22%) |
Dec 16, 2013 | 34.72 | 34.72 | 34.60 | 34.64 | 17,156 | -0.01(-0.03%) |
Dec 13, 2013 | 34.70 | 34.70 | 34.65 | 34.65 | 276 | -0.01(-0.03%) |
Dec 12, 2013 | 34.80 | 34.80 | 34.66 | 34.66 | 51,113 | +0.06(+0.17%) |
Dec 11, 2013 | 34.70 | 34.70 | 34.60 | 34.60 | 28,807 | -0.02(-0.06%) |
Dec 10, 2013 | 34.60 | 34.64 | 34.57 | 34.62 | 36,695 | -0.05(-0.14%) |
Dec 09, 2013 | 34.73 | 34.78 | 34.65 | 34.67 | 45,691 | -0.05(-0.14%) |
Dec 06, 2013 | 34.76 | 34.76 | 34.68 | 34.72 | 11,406 | -0.01(-0.03%) |
Dec 05, 2013 | 34.73 | 34.75 | 34.68 | 34.73 | 2,576 | +0.08(+0.23%) |
Dec 04, 2013 | 34.72 | 34.78 | 34.65 | 34.65 | 35,987 | +0.06(+0.17%) |
Dec 03, 2013 | 34.58 | 34.65 | 34.58 | 34.60 | 57,105 | +0.01(+0.03%) |
Dec 02, 2013 | 34.63 | 34.70 | 34.58 | 34.59 | 57,723 | +0.08(+0.22%) |
Nov 29, 2013 | 34.55 | 34.60 | 34.51 | 34.51 | 9,380 | -0.02(-0.06%) |
Nov 27, 2013 | 34.54 | 34.57 | 34.53 | 34.53 | 465 | +0.03(+0.08%) |
Nov 26, 2013 | 34.57 | 34.57 | 34.48 | 34.50 | 19,790 | -0.05(-0.14%) |
Nov 25, 2013 | 34.58 | 34.63 | 34.55 | 34.55 | 27,849 | -0.01(-0.03%) |
Nov 22, 2013 | 34.58 | 34.61 | 34.55 | 34.56 | 5,690 | +0.02(+0.06%) |
Nov 19, 2013 | 34.54 | 34.54 | 34.54 | 34.54 | 2,576 | -0.03(-0.08%) |
Nov 14, 2013 | 34.63 | 34.57 | 34.57 | 34.57 | 309 | -0.18(-0.53%) |
Nov 12, 2013 | 34.75 | 34.76 | 34.71 | 34.75 | 23,089 | -0.13(-0.36%) |
Nov 11, 2013 | 34.76 | 34.88 | 34.73 | 34.88 | 26,078 | +0.13(+0.36%) |
Nov 08, 2013 | 34.42 | 34.75 | 34.42 | 34.75 | 23,304 | +0.18(+0.53%) |
Nov 07, 2013 | 34.57 | 34.57 | 34.57 | 34.57 | 206 | +0.07(+0.20%) |
Nov 06, 2013 | 34.50 | 34.50 | 34.50 | 34.50 | 206 | -0.00(-0.00%) |
Nov 04, 2013 | 34.50 | 34.50 | 34.50 | 34.50 | 309 | +0.01(+0.02%) |
Nov 01, 2013 | 34.49 | 34.49 | 34.49 | 34.49 | 309 | +0.19(+0.55%) |
Oct 28, 2013 | 34.32 | 34.30 | 34.30 | 34.30 | 9,380 | -0.07(-0.21%) |
Oct 25, 2013 | 34.31 | 34.38 | 34.31 | 34.38 | 1,597 | -0.03(-0.08%) |
Oct 24, 2013 | 34.32 | 34.41 | 34.32 | 34.41 | 2,366 | -0.01(-0.04%) |
Oct 23, 2013 | 34.35 | 34.42 | 34.34 | 34.42 | 3,195 | +0.06(+0.17%) |
Oct 22, 2013 | 34.38 | 34.38 | 34.36 | 34.36 | 5,653 | -0.13(-0.37%) |
Oct 21, 2013 | 34.59 | 34.59 | 34.48 | 34.49 | 2,783 | +0.02(+0.05%) |
Oct 18, 2013 | 34.53 | 34.53 | 34.46 | 34.47 | 2,886 | -0.04(-0.11%) |
Oct 17, 2013 | 34.61 | 34.61 | 34.49 | 34.51 | 29,888 | -0.13(-0.36%) |
Oct 16, 2013 | 34.85 | 34.85 | 34.63 | 34.63 | 46,899 | -0.05(-0.14%) |
Oct 15, 2013 | 34.63 | 34.68 | 34.63 | 34.68 | 1,463 | -0.11(-0.31%) |
Oct 14, 2013 | 34.92 | 34.92 | 34.79 | 34.79 | 309 | +0.10(+0.28%) |
Oct 11, 2013 | 34.76 | 34.76 | 34.69 | 34.69 | 7,936 | -0.16(-0.45%) |
Oct 10, 2013 | 34.78 | 34.85 | 34.78 | 34.85 | 1,189 | +0.10(+0.28%) |
Oct 08, 2013 | 34.83 | 34.75 | 34.75 | 34.75 | 1,340 | -0.03(-0.08%) |