Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 30.70 | 30.86 | 30.86 | 30.86 | 47,000 | +0.24(+0.78%) |
Dec 30, 2013 | 30.76 | 30.76 | 30.51 | 30.62 | 92,466 | -0.23(-0.75%) |
Dec 27, 2013 | 31.27 | 31.27 | 30.03 | 30.85 | 71,087 | -0.28(-0.90%) |
Dec 26, 2013 | 30.38 | 31.19 | 30.08 | 31.13 | 44,775 | +0.97(+3.22%) |
Dec 24, 2013 | 31.13 | 31.13 | 30.09 | 30.16 | 52,654 | -0.88(-2.84%) |
Dec 23, 2013 | 31.71 | 32.56 | 30.60 | 31.04 | 101,907 | -0.49(-1.55%) |
Dec 20, 2013 | 31.40 | 31.75 | 30.95 | 31.53 | 188,130 | +0.06(+0.19%) |
Dec 19, 2013 | 31.85 | 32.21 | 31.31 | 31.47 | 54,340 | -0.51(-1.59%) |
Dec 18, 2013 | 31.50 | 32.03 | 31.15 | 31.98 | 108,466 | +0.48(+1.52%) |
Dec 17, 2013 | 31.76 | 31.77 | 31.12 | 31.50 | 66,704 | -0.35(-1.10%) |
Dec 16, 2013 | 31.93 | 32.04 | 31.20 | 31.85 | 136,933 | -0.05(-0.16%) |
Dec 13, 2013 | 32.23 | 32.63 | 31.48 | 31.90 | 168,284 | -0.17(-0.53%) |
Dec 12, 2013 | 32.87 | 33.07 | 31.97 | 32.07 | 443,646 | -0.74(-2.26%) |
Dec 11, 2013 | 33.35 | 33.60 | 32.54 | 32.81 | 80,972 | -0.41(-1.23%) |
Dec 10, 2013 | 33.61 | 33.97 | 32.96 | 33.22 | 92,117 | -0.39(-1.16%) |
Dec 09, 2013 | 34.19 | 34.40 | 32.87 | 33.61 | 157,583 | -0.45(-1.32%) |
Dec 06, 2013 | 33.53 | 34.64 | 33.13 | 34.06 | 69,451 | +0.93(+2.81%) |
Dec 05, 2013 | 32.83 | 33.26 | 32.55 | 33.13 | 93,753 | +0.36(+1.10%) |
Dec 04, 2013 | 32.93 | 33.35 | 32.21 | 32.77 | 118,360 | -0.39(-1.18%) |
Dec 03, 2013 | 32.35 | 33.25 | 32.21 | 33.16 | 308,891 | +0.77(+2.38%) |
Dec 02, 2013 | 33.05 | 33.74 | 32.17 | 32.39 | 146,765 | -0.24(-0.74%) |
Nov 29, 2013 | 32.56 | 33.26 | 32.56 | 32.63 | 33,215 | +0.10(+0.31%) |
Nov 27, 2013 | 32.10 | 33.19 | 31.97 | 32.53 | 220,184 | +0.53(+1.66%) |
Nov 26, 2013 | 31.33 | 32.12 | 31.07 | 32.00 | 45,138 | +0.74(+2.37%) |
Nov 25, 2013 | 31.31 | 31.84 | 31.13 | 31.26 | 60,048 | +0.00(+0.00%) |
Nov 22, 2013 | 31.55 | 31.63 | 31.19 | 31.26 | 78,560 | -0.21(-0.67%) |
Nov 21, 2013 | 31.08 | 31.80 | 31.04 | 31.47 | 97,974 | +0.22(+0.70%) |
Nov 20, 2013 | 30.99 | 31.45 | 30.99 | 31.25 | 47,500 | +0.40(+1.30%) |
Nov 19, 2013 | 31.13 | 31.38 | 30.73 | 30.85 | 21,122 | -0.18(-0.58%) |
Nov 18, 2013 | 31.38 | 31.43 | 30.82 | 31.03 | 47,281 | -0.21(-0.67%) |
Nov 15, 2013 | 31.18 | 31.47 | 31.00 | 31.24 | 32,757 | +0.01(+0.03%) |
Nov 14, 2013 | 31.45 | 31.80 | 31.10 | 31.23 | 60,115 | +0.13(+0.42%) |
Nov 12, 2013 | 31.15 | 31.32 | 30.88 | 31.10 | 93,011 | -0.05(-0.16%) |
Nov 11, 2013 | 31.31 | 31.59 | 31.02 | 31.15 | 30,513 | -0.13(-0.42%) |
Nov 08, 2013 | 30.38 | 31.65 | 30.21 | 31.28 | 48,561 | +0.88(+2.89%) |
Nov 07, 2013 | 30.58 | 30.70 | 30.27 | 30.40 | 171,454 | -0.04(-0.13%) |
Nov 06, 2013 | 30.90 | 31.08 | 30.41 | 30.44 | 161,654 | -0.35(-1.14%) |
Nov 05, 2013 | 30.77 | 30.98 | 30.57 | 30.79 | 42,029 | -0.11(-0.36%) |
Nov 04, 2013 | 30.99 | 31.17 | 30.61 | 30.90 | 48,429 | +0.11(+0.36%) |
Nov 01, 2013 | 31.54 | 31.61 | 30.25 | 30.79 | 82,537 | -0.81(-2.56%) |
Oct 31, 2013 | 32.79 | 32.95 | 31.57 | 31.60 | 89,575 | -1.29(-3.92%) |
Oct 30, 2013 | 32.57 | 33.20 | 32.47 | 32.89 | 156,605 | +0.44(+1.36%) |
Oct 29, 2013 | 31.60 | 32.48 | 31.60 | 32.45 | 107,227 | +0.95(+3.02%) |
Oct 28, 2013 | 31.59 | 31.75 | 31.23 | 31.50 | 146,698 | +0.00(+0.00%) |
Oct 25, 2013 | 32.05 | 32.08 | 31.43 | 31.50 | 179,438 | -0.41(-1.28%) |
Oct 24, 2013 | 32.74 | 32.74 | 31.77 | 31.91 | 137,210 | -0.69(-2.12%) |
Oct 23, 2013 | 32.05 | 32.82 | 31.84 | 32.60 | 145,620 | +0.47(+1.46%) |
Oct 22, 2013 | 31.25 | 32.28 | 31.25 | 32.13 | 171,165 | +1.05(+3.38%) |
Oct 21, 2013 | 31.02 | 31.46 | 30.96 | 31.08 | 146,173 | +0.01(+0.03%) |
Oct 18, 2013 | 30.23 | 31.27 | 29.93 | 31.07 | 194,453 | +1.14(+3.81%) |
Oct 17, 2013 | 29.85 | 30.10 | 29.58 | 29.93 | 199,110 | +0.04(+0.13%) |
Oct 16, 2013 | 29.95 | 30.26 | 29.72 | 29.89 | 246,436 | +0.09(+0.30%) |
Oct 15, 2013 | 29.28 | 29.94 | 29.28 | 29.80 | 184,957 | +0.54(+1.85%) |
Oct 14, 2013 | 28.49 | 29.66 | 28.31 | 29.26 | 196,849 | +0.56(+1.95%) |
Oct 11, 2013 | 28.40 | 28.89 | 28.25 | 28.70 | 177,559 | +0.24(+0.84%) |
Oct 10, 2013 | 27.72 | 28.83 | 27.70 | 28.46 | 99,906 | +1.08(+3.94%) |
Oct 09, 2013 | 27.45 | 27.72 | 26.80 | 27.38 | 37,300 | +0.02(+0.07%) |
Oct 08, 2013 | 27.11 | 27.73 | 26.97 | 27.36 | 45,001 | +0.31(+1.15%) |
Oct 07, 2013 | 26.96 | 27.22 | 26.75 | 27.05 | 29,434 | -0.09(-0.33%) |
Oct 04, 2013 | 26.89 | 27.30 | 26.63 | 27.14 | 93,396 | +0.18(+0.67%) |
Oct 03, 2013 | 27.31 | 27.31 | 26.59 | 26.96 | 101,775 | -0.48(-1.75%) |
Oct 02, 2013 | 27.59 | 27.59 | 27.20 | 27.44 | 47,857 | -0.32(-1.15%) |