Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.50 | 32.56 | 32.56 | 32.56 | 28,171 | +0.11(+0.34%) |
Dec 30, 2013 | 32.31 | 32.47 | 32.31 | 32.44 | 20,811 | +0.22(+0.68%) |
Dec 27, 2013 | 32.63 | 32.63 | 32.22 | 32.22 | 40,800 | -0.01(-0.03%) |
Dec 26, 2013 | 31.98 | 32.24 | 31.98 | 32.23 | 26,925 | +0.41(+1.29%) |
Dec 24, 2013 | 31.84 | 31.87 | 31.77 | 31.82 | 3,142 | +0.01(+0.03%) |
Dec 23, 2013 | 31.68 | 31.89 | 31.68 | 31.81 | 9,232 | +0.30(+0.95%) |
Dec 20, 2013 | 31.38 | 31.58 | 31.37 | 31.51 | 12,071 | +0.22(+0.72%) |
Dec 19, 2013 | 31.52 | 31.52 | 31.17 | 31.29 | 32,134 | -0.47(-1.47%) |
Dec 18, 2013 | 31.60 | 31.77 | 31.41 | 31.76 | 23,080 | +0.28(+0.90%) |
Dec 17, 2013 | 31.59 | 31.59 | 31.36 | 31.47 | 10,117 | -0.12(-0.37%) |
Dec 16, 2013 | 31.62 | 31.70 | 31.56 | 31.59 | 10,001 | -0.03(-0.10%) |
Dec 13, 2013 | 31.65 | 31.65 | 31.53 | 31.62 | 6,458 | -0.02(-0.05%) |
Dec 12, 2013 | 31.56 | 31.64 | 31.42 | 31.64 | 13,220 | +0.11(+0.36%) |
Dec 11, 2013 | 31.78 | 31.80 | 31.52 | 31.52 | 7,075 | -0.39(-1.23%) |
Dec 10, 2013 | 31.92 | 32.01 | 31.80 | 31.92 | 7,404 | -0.24(-0.74%) |
Dec 09, 2013 | 32.16 | 32.19 | 32.13 | 32.15 | 7,675 | +0.03(+0.08%) |
Dec 06, 2013 | 31.99 | 32.17 | 31.97 | 32.13 | 0 | +0.40(+1.26%) |
Dec 05, 2013 | 31.84 | 31.86 | 31.65 | 31.73 | 0 | -0.14(-0.44%) |
Dec 04, 2013 | 31.76 | 31.96 | 31.67 | 31.87 | 0 | -0.15(-0.47%) |
Dec 03, 2013 | 32.19 | 32.19 | 31.85 | 32.02 | 0 | -0.41(-1.25%) |
Dec 02, 2013 | 32.67 | 32.69 | 32.42 | 32.42 | 0 | -0.28(-0.85%) |
Nov 29, 2013 | 32.80 | 32.80 | 32.59 | 32.70 | 0 | +0.10(+0.30%) |
Nov 27, 2013 | 32.28 | 32.60 | 32.28 | 32.60 | 0 | +0.30(+0.93%) |
Nov 26, 2013 | 32.16 | 32.35 | 32.16 | 32.30 | 0 | -0.02(-0.05%) |
Nov 25, 2013 | 32.50 | 32.50 | 32.32 | 32.32 | 0 | -0.02(-0.05%) |
Nov 22, 2013 | 32.35 | 32.35 | 32.19 | 32.33 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 32.29 | 32.33 | 32.22 | 32.33 | 0 | +0.35(+1.10%) |
Nov 20, 2013 | 32.41 | 32.42 | 31.98 | 31.98 | 0 | -0.38(-1.16%) |
Nov 19, 2013 | 32.34 | 32.47 | 32.31 | 32.36 | 0 | +0.07(+0.20%) |
Nov 18, 2013 | 32.59 | 32.59 | 32.24 | 32.29 | 0 | +0.05(+0.15%) |
Nov 15, 2013 | 32.10 | 32.32 | 32.10 | 32.24 | 0 | +0.29(+0.92%) |
Nov 14, 2013 | 31.86 | 31.96 | 31.64 | 31.95 | 0 | +0.43(+1.38%) |
Nov 12, 2013 | 31.56 | 31.64 | 31.45 | 31.52 | 0 | -0.03(-0.10%) |
Nov 11, 2013 | 31.41 | 31.62 | 31.41 | 31.55 | 0 | -0.02(-0.08%) |
Nov 08, 2013 | 31.36 | 31.57 | 31.35 | 31.57 | 0 | +0.05(+0.16%) |
Nov 07, 2013 | 31.98 | 31.98 | 31.43 | 31.52 | 0 | -0.52(-1.61%) |
Nov 06, 2013 | 31.98 | 32.15 | 31.98 | 32.04 | 0 | +0.02(+0.06%) |
Nov 05, 2013 | 32.09 | 32.09 | 31.86 | 32.02 | 0 | -0.29(-0.90%) |
Nov 04, 2013 | 32.26 | 32.38 | 32.15 | 32.31 | 0 | +0.15(+0.46%) |
Nov 01, 2013 | 32.42 | 32.42 | 32.02 | 32.16 | 0 | -0.31(-0.96%) |
Oct 31, 2013 | 32.58 | 32.60 | 32.39 | 32.47 | 0 | -0.08(-0.25%) |
Oct 30, 2013 | 32.77 | 32.79 | 32.55 | 32.55 | 0 | -0.02(-0.08%) |
Oct 29, 2013 | 32.59 | 32.62 | 32.40 | 32.58 | 0 | +0.05(+0.15%) |
Oct 28, 2013 | 32.69 | 32.69 | 32.36 | 32.53 | 0 | -0.24(-0.72%) |
Oct 25, 2013 | 32.89 | 32.89 | 32.69 | 32.77 | 0 | -0.14(-0.42%) |
Oct 24, 2013 | 32.95 | 33.12 | 32.80 | 32.91 | 0 | +0.34(+1.03%) |
Oct 23, 2013 | 32.70 | 32.70 | 32.38 | 32.57 | 0 | -0.36(-1.09%) |
Oct 22, 2013 | 32.80 | 33.13 | 32.78 | 32.93 | 0 | +0.09(+0.27%) |
Oct 21, 2013 | 33.36 | 33.36 | 32.74 | 32.84 | 0 | -0.09(-0.27%) |
Oct 18, 2013 | 33.08 | 33.08 | 32.87 | 32.93 | 50,682 | +0.00(+0.00%) |
Oct 17, 2013 | 32.84 | 32.94 | 32.80 | 32.93 | 0 | +0.17(+0.50%) |
Oct 16, 2013 | 32.63 | 32.79 | 32.55 | 32.77 | 0 | +0.23(+0.70%) |
Oct 15, 2013 | 32.15 | 32.69 | 32.15 | 32.54 | 0 | -0.20(-0.60%) |
Oct 14, 2013 | 32.25 | 32.76 | 32.25 | 32.73 | 0 | +0.14(+0.43%) |
Oct 11, 2013 | 32.51 | 32.64 | 32.41 | 32.60 | 0 | +0.03(+0.10%) |
Oct 10, 2013 | 32.29 | 32.56 | 32.29 | 32.56 | 0 | +0.74(+2.31%) |
Oct 09, 2013 | 31.67 | 31.87 | 31.52 | 31.83 | 0 | +0.41(+1.30%) |
Oct 08, 2013 | 31.70 | 31.72 | 31.40 | 31.42 | 0 | -0.14(-0.44%) |
Oct 07, 2013 | 31.36 | 31.84 | 31.36 | 31.56 | 0 | -0.42(-1.31%) |
Oct 04, 2013 | 31.72 | 32.04 | 31.72 | 31.97 | 0 | +0.29(+0.90%) |
Oct 03, 2013 | 31.87 | 31.90 | 31.54 | 31.69 | 0 | -0.26(-0.82%) |
Oct 02, 2013 | 31.71 | 31.95 | 31.66 | 31.95 | 0 | -0.27(-0.83%) |