Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.97 | 32.95 | 32.95 | 32.95 | 54,106 | +0.03(+0.08%) |
Dec 30, 2013 | 33.05 | 33.40 | 32.70 | 32.92 | 67,765 | -0.25(-0.74%) |
Dec 27, 2013 | 33.13 | 33.20 | 32.81 | 33.17 | 45,208 | +0.19(+0.57%) |
Dec 26, 2013 | 33.16 | 33.16 | 32.79 | 32.98 | 23,185 | -0.15(-0.45%) |
Dec 24, 2013 | 32.91 | 33.28 | 32.86 | 33.13 | 48,766 | +0.20(+0.62%) |
Dec 23, 2013 | 33.36 | 33.36 | 32.73 | 32.92 | 63,367 | -0.41(-1.22%) |
Dec 20, 2013 | 32.44 | 33.58 | 32.44 | 33.33 | 121,357 | +0.87(+2.67%) |
Dec 19, 2013 | 32.06 | 32.63 | 31.89 | 32.46 | 58,168 | +0.19(+0.60%) |
Dec 18, 2013 | 31.71 | 32.34 | 31.71 | 32.27 | 84,975 | +0.26(+0.81%) |
Dec 17, 2013 | 31.74 | 32.07 | 31.74 | 32.01 | 35,456 | -0.01(-0.03%) |
Dec 16, 2013 | 31.89 | 32.44 | 31.86 | 32.02 | 51,575 | +0.16(+0.50%) |
Dec 13, 2013 | 31.73 | 32.16 | 31.65 | 31.86 | 61,646 | +0.14(+0.43%) |
Dec 12, 2013 | 31.35 | 32.03 | 31.15 | 31.73 | 91,867 | +0.50(+1.61%) |
Dec 11, 2013 | 31.14 | 31.37 | 30.93 | 31.23 | 99,652 | -0.02(-0.07%) |
Dec 10, 2013 | 31.44 | 31.59 | 31.09 | 31.25 | 94,229 | -0.32(-1.00%) |
Dec 09, 2013 | 31.59 | 31.70 | 30.94 | 31.56 | 88,472 | -0.02(-0.07%) |
Dec 06, 2013 | 31.19 | 31.65 | 31.13 | 31.59 | 31,724 | +0.65(+2.12%) |
Dec 05, 2013 | 30.67 | 31.07 | 30.57 | 30.93 | 76,697 | +0.13(+0.41%) |
Dec 04, 2013 | 30.65 | 31.14 | 30.60 | 30.81 | 36,802 | -0.11(-0.35%) |
Dec 03, 2013 | 31.03 | 31.20 | 30.75 | 30.91 | 112,667 | -0.23(-0.74%) |
Dec 02, 2013 | 31.59 | 31.72 | 31.01 | 31.14 | 76,261 | -0.58(-1.82%) |
Nov 29, 2013 | 31.81 | 31.91 | 31.51 | 31.72 | 16,934 | +0.03(+0.10%) |
Nov 27, 2013 | 31.33 | 31.75 | 31.24 | 31.69 | 39,007 | +0.35(+1.13%) |
Nov 26, 2013 | 31.38 | 31.54 | 31.05 | 31.33 | 42,026 | +0.09(+0.30%) |
Nov 25, 2013 | 31.09 | 31.57 | 31.09 | 31.24 | 87,678 | +0.17(+0.54%) |
Nov 22, 2013 | 31.38 | 31.49 | 30.88 | 31.07 | 78,395 | -0.35(-1.13%) |
Nov 21, 2013 | 31.08 | 31.49 | 31.08 | 31.43 | 52,832 | +0.41(+1.32%) |
Nov 20, 2013 | 31.17 | 31.23 | 30.72 | 31.02 | 77,409 | -0.15(-0.49%) |
Nov 19, 2013 | 30.63 | 31.32 | 30.53 | 31.17 | 177,997 | +0.46(+1.51%) |
Nov 18, 2013 | 30.51 | 30.78 | 30.42 | 30.71 | 19,422 | +0.21(+0.70%) |
Nov 15, 2013 | 30.49 | 30.59 | 30.19 | 30.49 | 62,233 | -0.11(-0.36%) |
Nov 14, 2013 | 30.08 | 30.67 | 30.08 | 30.60 | 53,065 | +0.49(+1.61%) |
Nov 13, 2013 | 29.39 | 30.14 | 29.31 | 30.12 | 18,872 | +0.65(+2.22%) |
Nov 12, 2013 | 30.01 | 30.01 | 28.70 | 29.46 | 115,290 | -0.37(-1.22%) |
Nov 11, 2013 | 29.52 | 30.13 | 29.32 | 29.83 | 48,522 | +0.34(+1.16%) |
Nov 08, 2013 | 29.43 | 29.60 | 28.90 | 29.49 | 60,878 | +0.03(+0.11%) |
Nov 07, 2013 | 30.89 | 30.89 | 29.33 | 29.45 | 67,837 | -1.38(-4.47%) |
Nov 06, 2013 | 30.29 | 30.94 | 30.23 | 30.83 | 30,190 | +0.60(+1.98%) |
Nov 05, 2013 | 29.76 | 30.61 | 29.58 | 30.23 | 56,715 | +0.42(+1.41%) |
Nov 04, 2013 | 29.61 | 29.97 | 29.46 | 29.81 | 54,765 | +0.16(+0.55%) |
Nov 01, 2013 | 29.60 | 29.87 | 29.26 | 29.65 | 110,110 | -0.02(-0.06%) |
Oct 31, 2013 | 30.08 | 30.08 | 29.47 | 29.67 | 65,071 | -0.41(-1.38%) |
Oct 30, 2013 | 30.55 | 30.69 | 30.05 | 30.08 | 43,968 | -0.53(-1.75%) |
Oct 29, 2013 | 30.27 | 30.65 | 30.21 | 30.61 | 27,300 | +0.41(+1.35%) |
Oct 28, 2013 | 30.05 | 30.26 | 30.02 | 30.21 | 21,546 | +0.16(+0.53%) |
Oct 25, 2013 | 30.07 | 30.07 | 29.61 | 30.05 | 24,391 | +0.05(+0.16%) |
Oct 24, 2013 | 29.69 | 30.10 | 29.50 | 30.00 | 36,828 | +0.31(+1.05%) |
Oct 23, 2013 | 29.40 | 29.79 | 29.33 | 29.69 | 56,621 | +0.22(+0.76%) |
Oct 22, 2013 | 29.76 | 29.99 | 29.46 | 29.46 | 74,217 | -0.13(-0.42%) |
Oct 21, 2013 | 29.68 | 29.95 | 29.54 | 29.59 | 49,131 | -0.14(-0.46%) |
Oct 18, 2013 | 29.88 | 29.95 | 29.45 | 29.73 | 51,051 | +0.11(+0.39%) |
Oct 17, 2013 | 29.08 | 29.73 | 29.02 | 29.61 | 36,151 | +0.43(+1.48%) |
Oct 16, 2013 | 29.16 | 29.35 | 29.04 | 29.18 | 31,861 | +0.17(+0.60%) |
Oct 15, 2013 | 29.31 | 29.31 | 28.94 | 29.01 | 37,334 | -0.37(-1.24%) |
Oct 14, 2013 | 28.92 | 29.37 | 28.78 | 29.37 | 26,876 | +0.22(+0.77%) |
Oct 11, 2013 | 28.56 | 29.27 | 28.56 | 29.15 | 31,150 | +0.44(+1.52%) |
Oct 10, 2013 | 28.17 | 28.74 | 27.95 | 28.71 | 56,563 | +0.91(+3.25%) |
Oct 09, 2013 | 27.73 | 28.28 | 27.61 | 27.81 | 73,403 | +0.09(+0.31%) |
Oct 08, 2013 | 27.59 | 27.89 | 27.55 | 27.72 | 74,735 | +0.04(+0.14%) |
Oct 07, 2013 | 27.59 | 27.98 | 27.59 | 27.68 | 37,593 | +0.01(+0.04%) |
Oct 04, 2013 | 27.76 | 27.87 | 27.63 | 27.67 | 39,971 | -0.14(-0.51%) |
Oct 03, 2013 | 28.35 | 28.35 | 27.68 | 27.81 | 47,445 | -0.61(-2.13%) |
Oct 02, 2013 | 28.64 | 28.91 | 28.36 | 28.42 | 40,786 | -0.34(-1.19%) |