Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 35.54 | 35.57 | 35.57 | 35.57 | 503,192 | +0.03(+0.10%) |
Dec 30, 2013 | 35.24 | 35.58 | 35.22 | 35.54 | 519,634 | +0.30(+0.84%) |
Dec 27, 2013 | 35.49 | 35.49 | 35.06 | 35.24 | 462,340 | -0.03(-0.07%) |
Dec 26, 2013 | 35.07 | 35.30 | 34.76 | 35.27 | 426,280 | +0.21(+0.59%) |
Dec 24, 2013 | 34.69 | 35.17 | 34.57 | 35.06 | 271,973 | +0.36(+1.05%) |
Dec 23, 2013 | 34.65 | 34.76 | 34.56 | 34.69 | 890,470 | +0.15(+0.43%) |
Dec 20, 2013 | 34.69 | 34.77 | 34.38 | 34.55 | 1,320,183 | -0.06(-0.18%) |
Dec 19, 2013 | 34.76 | 34.80 | 34.42 | 34.61 | 1,077,587 | -0.21(-0.60%) |
Dec 18, 2013 | 34.34 | 34.88 | 34.08 | 34.82 | 897,729 | +0.55(+1.60%) |
Dec 17, 2013 | 34.42 | 34.46 | 34.12 | 34.27 | 619,541 | -0.13(-0.38%) |
Dec 16, 2013 | 34.14 | 34.41 | 33.97 | 34.40 | 712,026 | +0.45(+1.33%) |
Dec 13, 2013 | 33.76 | 34.08 | 33.65 | 33.95 | 652,261 | +0.30(+0.88%) |
Dec 12, 2013 | 33.71 | 33.80 | 33.54 | 33.65 | 584,544 | -0.10(-0.31%) |
Dec 11, 2013 | 34.19 | 34.22 | 33.72 | 33.76 | 604,385 | -0.36(-1.04%) |
Dec 10, 2013 | 34.18 | 34.33 | 34.01 | 34.11 | 644,800 | -0.16(-0.46%) |
Dec 09, 2013 | 34.33 | 34.51 | 34.01 | 34.27 | 794,152 | -0.01(-0.03%) |
Dec 06, 2013 | 33.89 | 34.29 | 33.84 | 34.28 | 498,546 | +0.67(+1.99%) |
Dec 05, 2013 | 33.49 | 33.67 | 33.35 | 33.61 | 636,353 | +0.11(+0.34%) |
Dec 04, 2013 | 33.48 | 33.58 | 33.12 | 33.50 | 757,569 | -0.09(-0.26%) |
Dec 03, 2013 | 33.64 | 33.70 | 33.38 | 33.58 | 604,177 | -0.19(-0.57%) |
Dec 02, 2013 | 33.91 | 34.07 | 33.60 | 33.77 | 564,619 | -0.12(-0.36%) |
Nov 29, 2013 | 34.00 | 34.03 | 33.81 | 33.90 | 215,281 | -0.03(-0.10%) |
Nov 27, 2013 | 34.10 | 34.16 | 33.85 | 33.93 | 417,235 | -0.13(-0.38%) |
Nov 26, 2013 | 34.12 | 34.30 | 34.01 | 34.06 | 342,424 | -0.06(-0.18%) |
Nov 25, 2013 | 34.38 | 34.48 | 34.07 | 34.12 | 467,269 | -0.22(-0.63%) |
Nov 22, 2013 | 34.39 | 34.46 | 34.18 | 34.34 | 506,579 | -0.03(-0.10%) |
Nov 21, 2013 | 34.10 | 34.47 | 34.09 | 34.37 | 625,419 | +0.29(+0.84%) |
Nov 20, 2013 | 34.27 | 34.35 | 33.90 | 34.09 | 659,484 | -0.10(-0.28%) |
Nov 19, 2013 | 34.19 | 34.39 | 34.07 | 34.18 | 750,821 | +0.03(+0.10%) |
Nov 18, 2013 | 34.06 | 34.30 | 33.84 | 34.15 | 555,358 | +0.15(+0.43%) |
Nov 15, 2013 | 33.74 | 34.11 | 33.59 | 34.00 | 801,758 | +0.32(+0.95%) |
Nov 14, 2013 | 33.86 | 33.95 | 33.53 | 33.68 | 800,477 | -0.16(-0.48%) |
Nov 13, 2013 | 33.56 | 33.85 | 33.43 | 33.84 | 505,908 | +0.19(+0.56%) |
Nov 12, 2013 | 33.78 | 33.88 | 33.50 | 33.65 | 601,548 | -0.21(-0.61%) |
Nov 11, 2013 | 33.76 | 33.98 | 33.61 | 33.86 | 569,785 | +0.16(+0.46%) |
Nov 08, 2013 | 33.39 | 33.72 | 33.35 | 33.70 | 606,343 | +0.28(+0.83%) |
Nov 07, 2013 | 34.07 | 34.08 | 33.41 | 33.43 | 706,399 | -0.47(-1.37%) |
Nov 06, 2013 | 33.87 | 34.14 | 33.80 | 33.89 | 846,826 | +0.18(+0.54%) |
Nov 05, 2013 | 34.41 | 34.59 | 33.69 | 33.71 | 1,013,383 | -0.85(-2.47%) |
Nov 04, 2013 | 34.51 | 34.62 | 34.28 | 34.57 | 453,937 | +0.21(+0.60%) |
Nov 01, 2013 | 34.52 | 34.67 | 34.27 | 34.36 | 559,086 | -0.06(-0.18%) |
Oct 31, 2013 | 34.21 | 34.64 | 34.19 | 34.42 | 1,068,958 | +0.26(+0.76%) |
Oct 30, 2013 | 34.62 | 34.68 | 34.14 | 34.16 | 1,052,348 | -0.41(-1.20%) |
Oct 29, 2013 | 34.52 | 34.58 | 34.19 | 34.58 | 1,008,906 | +0.05(+0.15%) |
Oct 28, 2013 | 34.43 | 34.53 | 34.32 | 34.52 | 938,432 | +0.02(+0.05%) |
Oct 25, 2013 | 33.93 | 34.67 | 33.93 | 34.51 | 1,239,270 | +0.47(+1.39%) |
Oct 24, 2013 | 33.26 | 34.08 | 33.05 | 34.03 | 1,303,682 | +0.04(+0.13%) |
Oct 23, 2013 | 34.17 | 34.36 | 33.96 | 33.99 | 1,094,965 | -0.24(-0.71%) |
Oct 22, 2013 | 34.02 | 34.24 | 33.85 | 34.23 | 610,031 | +0.35(+1.02%) |
Oct 21, 2013 | 33.74 | 33.91 | 33.60 | 33.89 | 593,675 | +0.17(+0.51%) |
Oct 18, 2013 | 33.78 | 33.78 | 33.51 | 33.71 | 1,440,048 | -0.02(-0.05%) |
Oct 17, 2013 | 33.17 | 33.77 | 33.17 | 33.73 | 816,812 | +0.47(+1.43%) |
Oct 16, 2013 | 33.21 | 33.30 | 33.02 | 33.26 | 436,743 | +0.23(+0.71%) |
Oct 15, 2013 | 33.27 | 33.64 | 32.98 | 33.02 | 631,655 | -0.26(-0.78%) |
Oct 14, 2013 | 33.22 | 33.31 | 33.01 | 33.28 | 879,842 | -0.13(-0.39%) |
Oct 11, 2013 | 33.23 | 33.45 | 33.17 | 33.41 | 562,135 | +0.01(+0.03%) |
Oct 10, 2013 | 33.22 | 33.51 | 33.18 | 33.40 | 609,406 | +0.42(+1.28%) |
Oct 09, 2013 | 33.04 | 33.16 | 32.88 | 32.98 | 970,245 | -0.05(-0.16%) |
Oct 08, 2013 | 32.88 | 33.20 | 32.68 | 33.03 | 1,214,032 | +0.04(+0.13%) |
Oct 07, 2013 | 32.95 | 33.11 | 32.79 | 32.99 | 643,691 | -0.20(-0.60%) |
Oct 04, 2013 | 33.14 | 33.27 | 33.02 | 33.19 | 575,581 | +0.05(+0.16%) |
Oct 03, 2013 | 33.44 | 33.49 | 33.02 | 33.14 | 762,183 | -0.42(-1.26%) |
Oct 02, 2013 | 33.57 | 33.62 | 33.15 | 33.56 | 814,375 | -0.22(-0.66%) |