Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 34.98 | 34.77 | 34.77 | 34.77 | 4,400 | -0.18(-0.52%) |
Dec 30, 2013 | 34.70 | 35.08 | 34.45 | 34.95 | 15,088 | +0.40(+1.15%) |
Dec 27, 2013 | 34.57 | 34.68 | 34.55 | 34.56 | 4,956 | -0.01(-0.03%) |
Dec 26, 2013 | 34.56 | 34.82 | 34.48 | 34.57 | 18,129 | +0.05(+0.15%) |
Dec 24, 2013 | 34.85 | 34.85 | 34.51 | 34.51 | 8,169 | -0.21(-0.60%) |
Dec 23, 2013 | 34.56 | 35.01 | 34.20 | 34.72 | 84,660 | +0.56(+1.64%) |
Dec 20, 2013 | 35.71 | 36.10 | 34.16 | 34.16 | 354,154 | -1.41(-3.96%) |
Dec 19, 2013 | 35.52 | 36.39 | 35.40 | 35.57 | 34,377 | +0.29(+0.81%) |
Dec 18, 2013 | 34.88 | 35.68 | 34.88 | 35.28 | 10,592 | +0.57(+1.63%) |
Dec 17, 2013 | 34.63 | 35.15 | 34.53 | 34.71 | 29,513 | -0.03(-0.07%) |
Dec 16, 2013 | 34.73 | 35.05 | 34.61 | 34.74 | 9,769 | +0.09(+0.27%) |
Dec 13, 2013 | 34.96 | 35.00 | 34.65 | 34.65 | 46,046 | -0.03(-0.10%) |
Dec 12, 2013 | 34.67 | 35.17 | 34.36 | 34.68 | 17,965 | -0.24(-0.68%) |
Dec 11, 2013 | 35.15 | 35.28 | 34.12 | 34.92 | 25,759 | -0.41(-1.17%) |
Dec 10, 2013 | 34.37 | 35.33 | 34.37 | 35.33 | 41,927 | +0.96(+2.80%) |
Dec 09, 2013 | 34.12 | 34.66 | 33.62 | 34.37 | 47,846 | +0.33(+0.97%) |
Dec 06, 2013 | 33.99 | 34.16 | 33.99 | 34.04 | 1,643 | +0.49(+1.46%) |
Dec 05, 2013 | 33.72 | 33.79 | 33.19 | 33.55 | 10,482 | -0.08(-0.25%) |
Dec 04, 2013 | 33.19 | 33.73 | 33.17 | 33.63 | 3,191 | +0.02(+0.05%) |
Dec 03, 2013 | 33.14 | 33.73 | 32.93 | 33.62 | 25,067 | +0.47(+1.43%) |
Dec 02, 2013 | 33.39 | 33.43 | 32.98 | 33.14 | 11,607 | -0.41(-1.21%) |
Nov 29, 2013 | 33.52 | 33.76 | 33.11 | 33.55 | 10,024 | +0.20(+0.61%) |
Nov 27, 2013 | 33.79 | 34.02 | 33.21 | 33.35 | 15,069 | -0.19(-0.58%) |
Nov 26, 2013 | 33.97 | 34.15 | 33.51 | 33.54 | 11,015 | -0.33(-0.97%) |
Nov 25, 2013 | 34.12 | 34.62 | 33.87 | 33.87 | 15,356 | -0.13(-0.37%) |
Nov 22, 2013 | 33.79 | 34.38 | 33.44 | 34.00 | 13,964 | +0.27(+0.80%) |
Nov 21, 2013 | 33.82 | 34.58 | 33.46 | 33.73 | 13,759 | +0.03(+0.08%) |
Nov 20, 2013 | 34.62 | 34.62 | 33.70 | 33.70 | 13,693 | -0.80(-2.33%) |
Nov 19, 2013 | 35.17 | 35.17 | 34.00 | 34.50 | 16,975 | +0.73(+2.15%) |
Nov 18, 2013 | 35.20 | 35.21 | 33.63 | 33.78 | 11,989 | -1.23(-3.52%) |
Nov 15, 2013 | 35.42 | 35.45 | 34.88 | 35.01 | 12,769 | -0.08(-0.22%) |
Nov 14, 2013 | 34.71 | 35.46 | 34.43 | 35.09 | 13,783 | +0.46(+1.34%) |
Nov 13, 2013 | 33.47 | 34.74 | 33.47 | 34.62 | 2,531 | +1.06(+3.14%) |
Nov 12, 2013 | 33.38 | 33.92 | 33.21 | 33.57 | 14,086 | -0.02(-0.05%) |
Nov 11, 2013 | 34.01 | 34.23 | 33.35 | 33.58 | 7,101 | -0.57(-1.66%) |
Nov 08, 2013 | 33.38 | 34.15 | 33.14 | 34.15 | 16,079 | +0.59(+1.76%) |
Nov 07, 2013 | 34.73 | 34.73 | 33.02 | 33.56 | 30,487 | -1.08(-3.12%) |
Nov 06, 2013 | 34.00 | 35.68 | 33.53 | 34.64 | 40,740 | +0.77(+2.27%) |
Nov 05, 2013 | 33.96 | 34.33 | 33.71 | 33.87 | 10,999 | -0.50(-1.45%) |
Nov 04, 2013 | 34.45 | 34.81 | 34.02 | 34.37 | 13,097 | +0.04(+0.12%) |
Nov 01, 2013 | 34.46 | 34.81 | 34.04 | 34.33 | 8,468 | -0.29(-0.83%) |
Oct 31, 2013 | 34.58 | 34.96 | 34.27 | 34.61 | 8,823 | -0.14(-0.39%) |
Oct 30, 2013 | 34.25 | 35.04 | 33.96 | 34.75 | 24,068 | +0.46(+1.35%) |
Oct 29, 2013 | 33.94 | 34.44 | 33.49 | 34.28 | 8,200 | +0.26(+0.77%) |
Oct 28, 2013 | 34.06 | 34.32 | 33.69 | 34.02 | 9,119 | -0.24(-0.69%) |
Oct 25, 2013 | 34.61 | 34.61 | 33.44 | 34.26 | 13,705 | -0.53(-1.53%) |
Oct 24, 2013 | 34.63 | 34.79 | 34.16 | 34.79 | 14,239 | +0.29(+0.83%) |
Oct 23, 2013 | 34.51 | 34.93 | 34.50 | 34.50 | 10,630 | -0.32(-0.92%) |
Oct 22, 2013 | 34.60 | 35.04 | 34.60 | 34.82 | 11,739 | +0.52(+1.50%) |
Oct 21, 2013 | 34.62 | 34.71 | 34.16 | 34.31 | 10,828 | -0.34(-0.97%) |
Oct 18, 2013 | 34.70 | 34.75 | 34.45 | 34.65 | 4,800 | +0.02(+0.05%) |
Oct 17, 2013 | 34.18 | 34.66 | 33.85 | 34.63 | 3,513 | +0.36(+1.04%) |
Oct 16, 2013 | 33.80 | 34.27 | 33.46 | 34.27 | 17,230 | +0.46(+1.35%) |
Oct 15, 2013 | 34.36 | 34.45 | 33.75 | 33.82 | 7,299 | -0.38(-1.11%) |
Oct 14, 2013 | 34.29 | 34.42 | 33.87 | 34.20 | 13,879 | -0.13(-0.37%) |
Oct 11, 2013 | 33.07 | 34.33 | 33.07 | 34.33 | 11,884 | +1.13(+3.41%) |
Oct 10, 2013 | 32.94 | 33.25 | 32.81 | 33.19 | 12,426 | +0.52(+1.60%) |
Oct 09, 2013 | 32.54 | 32.89 | 32.43 | 32.67 | 9,176 | +0.08(+0.23%) |
Oct 08, 2013 | 32.49 | 32.87 | 32.43 | 32.60 | 15,281 | +0.14(+0.44%) |
Oct 07, 2013 | 32.66 | 32.87 | 32.43 | 32.45 | 11,915 | -0.41(-1.26%) |
Oct 04, 2013 | 32.64 | 32.87 | 32.32 | 32.87 | 19,772 | +0.00(+0.00%) |
Oct 03, 2013 | 32.70 | 32.87 | 32.09 | 32.87 | 21,210 | -0.03(-0.08%) |
Oct 02, 2013 | 32.94 | 33.03 | 32.52 | 32.89 | 15,256 | -0.38(-1.14%) |