Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.83 | 32.98 | 32.98 | 32.98 | 20,941 | +0.15(+0.46%) |
Dec 30, 2013 | 32.75 | 32.87 | 32.71 | 32.83 | 45,208 | +0.10(+0.32%) |
Dec 27, 2013 | 32.86 | 32.86 | 32.72 | 32.73 | 10,611 | -0.01(-0.03%) |
Dec 26, 2013 | 32.81 | 32.81 | 32.71 | 32.74 | 12,573 | +0.01(+0.03%) |
Dec 24, 2013 | 32.62 | 32.73 | 32.62 | 32.73 | 7,819 | +0.12(+0.36%) |
Dec 23, 2013 | 32.61 | 32.67 | 32.51 | 32.61 | 25,117 | +0.22(+0.67%) |
Dec 20, 2013 | 32.03 | 32.41 | 32.03 | 32.40 | 20,314 | +0.39(+1.22%) |
Dec 19, 2013 | 32.13 | 32.13 | 31.89 | 32.00 | 32,591 | -0.11(-0.35%) |
Dec 18, 2013 | 31.93 | 32.15 | 31.51 | 32.12 | 48,047 | +0.24(+0.77%) |
Dec 17, 2013 | 31.72 | 32.01 | 31.67 | 31.87 | 29,534 | +0.19(+0.59%) |
Dec 16, 2013 | 31.60 | 31.79 | 31.59 | 31.68 | 16,923 | +0.21(+0.68%) |
Dec 13, 2013 | 31.43 | 31.51 | 31.40 | 31.47 | 9,616 | +0.28(+0.89%) |
Dec 12, 2013 | 31.47 | 31.47 | 31.19 | 31.19 | 9,166 | -0.23(-0.74%) |
Dec 11, 2013 | 31.88 | 31.88 | 31.39 | 31.42 | 23,756 | -0.44(-1.37%) |
Dec 10, 2013 | 31.81 | 31.90 | 31.71 | 31.86 | 13,354 | +0.11(+0.35%) |
Dec 09, 2013 | 31.85 | 31.86 | 31.75 | 31.75 | 34,224 | +0.00(+0.00%) |
Dec 06, 2013 | 31.75 | 31.77 | 31.68 | 31.75 | 0 | +0.30(+0.95%) |
Dec 05, 2013 | 31.55 | 31.55 | 31.35 | 31.45 | 0 | +0.15(+0.47%) |
Dec 04, 2013 | 31.26 | 31.49 | 31.14 | 31.31 | 0 | -0.03(-0.08%) |
Dec 03, 2013 | 31.28 | 31.40 | 31.23 | 31.33 | 0 | +0.06(+0.18%) |
Dec 02, 2013 | 31.39 | 31.39 | 31.26 | 31.28 | 0 | -0.07(-0.21%) |
Nov 29, 2013 | 31.45 | 31.45 | 31.31 | 31.34 | 0 | +0.08(+0.27%) |
Nov 27, 2013 | 31.16 | 31.27 | 31.10 | 31.26 | 0 | +0.10(+0.33%) |
Nov 26, 2013 | 31.11 | 31.19 | 30.96 | 31.16 | 0 | +0.08(+0.27%) |
Nov 25, 2013 | 31.23 | 31.23 | 30.94 | 31.07 | 0 | -0.06(-0.18%) |
Nov 22, 2013 | 31.09 | 31.13 | 31.03 | 31.13 | 0 | -0.01(-0.03%) |
Nov 21, 2013 | 30.87 | 31.14 | 30.82 | 31.14 | 0 | +0.42(+1.36%) |
Nov 20, 2013 | 30.92 | 30.97 | 30.65 | 30.72 | 0 | -0.06(-0.21%) |
Nov 19, 2013 | 31.11 | 31.11 | 30.77 | 30.78 | 0 | -0.31(-0.99%) |
Nov 18, 2013 | 31.46 | 31.46 | 31.03 | 31.09 | 0 | -0.31(-0.98%) |
Nov 15, 2013 | 31.34 | 31.41 | 31.19 | 31.40 | 0 | +0.19(+0.60%) |
Nov 14, 2013 | 31.15 | 31.22 | 31.05 | 31.21 | 0 | +0.32(+1.02%) |
Nov 12, 2013 | 30.66 | 30.90 | 30.66 | 30.90 | 0 | +0.16(+0.51%) |
Nov 11, 2013 | 30.74 | 30.78 | 30.61 | 30.74 | 0 | +0.04(+0.12%) |
Nov 08, 2013 | 30.41 | 30.70 | 30.41 | 30.70 | 0 | +0.36(+1.19%) |
Nov 07, 2013 | 30.84 | 30.89 | 30.30 | 30.34 | 0 | -0.48(-1.57%) |
Nov 06, 2013 | 30.82 | 30.82 | 30.69 | 30.82 | 0 | +0.18(+0.58%) |
Nov 05, 2013 | 30.60 | 30.70 | 30.48 | 30.64 | 0 | -0.05(-0.15%) |
Nov 04, 2013 | 30.69 | 30.72 | 30.57 | 30.69 | 0 | +0.07(+0.24%) |
Nov 01, 2013 | 30.63 | 30.73 | 30.49 | 30.62 | 0 | +0.01(+0.03%) |
Oct 31, 2013 | 30.62 | 30.90 | 30.61 | 30.61 | 0 | -0.07(-0.24%) |
Oct 30, 2013 | 31.01 | 31.01 | 30.60 | 30.68 | 0 | -0.15(-0.48%) |
Oct 29, 2013 | 30.75 | 30.83 | 30.68 | 30.83 | 0 | +0.28(+0.91%) |
Oct 28, 2013 | 30.54 | 30.58 | 30.40 | 30.55 | 0 | +0.07(+0.21%) |
Oct 25, 2013 | 30.58 | 30.67 | 30.48 | 30.49 | 0 | +0.02(+0.06%) |
Oct 24, 2013 | 30.48 | 30.51 | 30.37 | 30.47 | 0 | +0.07(+0.21%) |
Oct 23, 2013 | 30.76 | 30.76 | 30.33 | 30.40 | 0 | -0.61(-1.98%) |
Oct 22, 2013 | 31.23 | 31.23 | 30.94 | 31.02 | 0 | -0.07(-0.24%) |
Oct 21, 2013 | 31.15 | 31.21 | 31.05 | 31.09 | 0 | +0.07(+0.24%) |
Oct 18, 2013 | 30.82 | 31.02 | 30.73 | 31.02 | 21,605 | +0.36(+1.18%) |
Oct 17, 2013 | 30.38 | 30.65 | 30.28 | 30.65 | 0 | +0.20(+0.64%) |
Oct 16, 2013 | 30.40 | 30.52 | 30.40 | 30.46 | 0 | +0.20(+0.64%) |
Oct 15, 2013 | 30.50 | 30.51 | 30.19 | 30.26 | 0 | -0.28(-0.91%) |
Oct 14, 2013 | 30.25 | 30.57 | 30.25 | 30.54 | 0 | +0.20(+0.64%) |
Oct 11, 2013 | 30.12 | 30.44 | 30.12 | 30.35 | 0 | +0.14(+0.48%) |
Oct 10, 2013 | 29.77 | 30.23 | 29.77 | 30.20 | 0 | +0.56(+1.90%) |
Oct 09, 2013 | 29.78 | 29.78 | 29.36 | 29.64 | 0 | -0.08(-0.28%) |
Oct 08, 2013 | 30.37 | 30.37 | 29.72 | 29.72 | 0 | -0.59(-1.96%) |
Oct 07, 2013 | 30.19 | 30.50 | 30.19 | 30.32 | 0 | -0.20(-0.64%) |
Oct 04, 2013 | 30.08 | 30.53 | 30.07 | 30.51 | 0 | +0.43(+1.42%) |
Oct 03, 2013 | 30.31 | 30.31 | 29.93 | 30.09 | 0 | -0.34(-1.11%) |
Oct 02, 2013 | 30.32 | 30.45 | 30.27 | 30.43 | 0 | +0.10(+0.32%) |