Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 36.08 | 36.12 | 36.12 | 36.12 | 1,170,040 | +0.10(+0.28%) |
Dec 30, 2013 | 35.83 | 36.06 | 35.79 | 36.02 | 1,180,782 | +0.22(+0.62%) |
Dec 27, 2013 | 35.69 | 35.83 | 35.55 | 35.79 | 1,039,787 | +0.16(+0.46%) |
Dec 26, 2013 | 35.57 | 35.77 | 35.54 | 35.63 | 1,000,562 | +0.08(+0.23%) |
Dec 24, 2013 | 35.49 | 35.69 | 35.43 | 35.55 | 1,002,277 | +0.12(+0.34%) |
Dec 23, 2013 | 35.16 | 35.49 | 34.96 | 35.43 | 1,480,036 | +0.37(+1.04%) |
Dec 20, 2013 | 34.82 | 35.14 | 34.76 | 35.06 | 1,404,099 | +0.26(+0.76%) |
Dec 19, 2013 | 34.74 | 34.80 | 34.47 | 34.80 | 1,396,182 | +0.14(+0.41%) |
Dec 18, 2013 | 34.76 | 34.78 | 34.41 | 34.66 | 2,127,813 | -0.04(-0.12%) |
Dec 17, 2013 | 34.86 | 34.88 | 34.63 | 34.70 | 1,434,113 | -0.12(-0.35%) |
Dec 16, 2013 | 34.90 | 35.04 | 34.76 | 34.82 | 1,248,144 | +0.02(+0.06%) |
Dec 13, 2013 | 34.78 | 34.92 | 34.57 | 34.80 | 2,129,930 | +0.08(+0.23%) |
Dec 12, 2013 | 34.78 | 34.82 | 34.51 | 34.72 | 1,164,798 | -0.02(-0.06%) |
Dec 11, 2013 | 35.04 | 35.12 | 34.72 | 34.74 | 1,094,954 | -0.20(-0.58%) |
Dec 10, 2013 | 35.08 | 35.16 | 34.92 | 34.94 | 1,310,079 | -0.06(-0.17%) |
Dec 09, 2013 | 35.18 | 35.18 | 34.96 | 35.00 | 962,919 | -0.10(-0.29%) |
Dec 06, 2013 | 35.16 | 35.16 | 34.88 | 35.10 | 1,185,474 | +0.10(+0.29%) |
Dec 05, 2013 | 35.26 | 35.45 | 34.96 | 35.00 | 1,434,405 | -0.24(-0.69%) |
Dec 04, 2013 | 35.53 | 35.61 | 35.14 | 35.24 | 1,442,873 | -0.30(-0.86%) |
Dec 03, 2013 | 35.59 | 35.65 | 35.45 | 35.55 | 1,169,251 | -0.10(-0.28%) |
Dec 02, 2013 | 35.91 | 35.95 | 35.59 | 35.65 | 1,040,522 | -0.24(-0.68%) |
Nov 29, 2013 | 36.02 | 36.04 | 35.86 | 35.89 | 484,125 | +0.06(+0.17%) |
Nov 27, 2013 | 36.00 | 36.00 | 35.79 | 35.83 | 847,838 | -0.02(-0.06%) |
Nov 26, 2013 | 35.95 | 36.02 | 35.83 | 35.85 | 1,137,322 | -0.10(-0.28%) |
Nov 25, 2013 | 35.91 | 36.02 | 35.85 | 35.95 | 1,962,074 | +0.08(+0.23%) |
Nov 22, 2013 | 35.71 | 35.97 | 35.63 | 35.87 | 1,606,195 | +0.22(+0.63%) |
Nov 21, 2013 | 35.45 | 35.71 | 35.39 | 35.65 | 2,202,607 | +0.26(+0.75%) |
Nov 20, 2013 | 35.33 | 35.55 | 35.28 | 35.39 | 2,324,787 | +0.02(+0.06%) |
Nov 19, 2013 | 35.47 | 35.77 | 35.33 | 35.37 | 1,638,849 | -0.37(-1.02%) |
Nov 18, 2013 | 35.79 | 35.85 | 35.63 | 35.73 | 1,301,672 | -0.02(-0.06%) |
Nov 15, 2013 | 35.30 | 35.75 | 35.28 | 35.75 | 1,826,303 | +0.32(+0.92%) |
Nov 14, 2013 | 35.22 | 35.59 | 35.22 | 35.43 | 1,314,052 | +0.02(+0.06%) |
Nov 12, 2013 | 35.35 | 35.46 | 35.24 | 35.41 | 1,006,269 | +0.02(+0.06%) |
Nov 11, 2013 | 35.47 | 35.65 | 35.33 | 35.39 | 1,036,241 | -0.14(-0.40%) |
Nov 08, 2013 | 35.59 | 35.67 | 35.24 | 35.53 | 1,456,930 | -0.04(-0.11%) |
Nov 07, 2013 | 35.93 | 36.00 | 35.45 | 35.57 | 1,273,282 | -0.24(-0.66%) |
Nov 06, 2013 | 35.78 | 35.88 | 35.60 | 35.80 | 1,551,114 | +0.12(+0.34%) |
Nov 05, 2013 | 35.64 | 35.74 | 35.54 | 35.68 | 1,063,013 | -0.06(-0.17%) |
Nov 04, 2013 | 35.80 | 35.80 | 35.42 | 35.74 | 1,079,853 | +0.08(+0.22%) |
Nov 01, 2013 | 35.68 | 35.80 | 35.57 | 35.66 | 1,877,082 | -0.06(-0.17%) |
Oct 31, 2013 | 35.74 | 35.84 | 35.44 | 35.72 | 1,442,806 | -0.08(-0.22%) |
Oct 30, 2013 | 35.84 | 35.92 | 35.62 | 35.80 | 1,102,416 | +0.04(+0.11%) |
Oct 29, 2013 | 35.70 | 35.88 | 35.56 | 35.76 | 1,026,254 | +0.14(+0.39%) |
Oct 28, 2013 | 36.02 | 36.08 | 35.50 | 35.62 | 1,290,381 | -0.31(-0.86%) |
Oct 25, 2013 | 35.90 | 36.02 | 35.84 | 35.93 | 1,047,134 | +0.05(+0.14%) |
Oct 24, 2013 | 35.76 | 35.94 | 35.74 | 35.88 | 1,543,034 | +0.14(+0.39%) |
Oct 23, 2013 | 35.78 | 35.83 | 35.55 | 35.74 | 2,018,731 | -0.09(-0.25%) |
Oct 22, 2013 | 35.72 | 35.94 | 35.66 | 35.83 | 1,478,946 | +0.23(+0.65%) |
Oct 21, 2013 | 35.40 | 35.64 | 35.34 | 35.60 | 1,852,716 | +0.26(+0.74%) |
Oct 18, 2013 | 35.26 | 35.48 | 35.12 | 35.34 | 1,372,754 | +0.18(+0.51%) |
Oct 17, 2013 | 34.96 | 35.20 | 34.90 | 35.16 | 2,137,827 | +0.20(+0.57%) |
Oct 16, 2013 | 34.98 | 35.10 | 34.90 | 34.96 | 1,809,011 | +0.10(+0.29%) |
Oct 15, 2013 | 35.16 | 35.24 | 34.83 | 34.86 | 3,054,036 | -0.32(-0.91%) |
Oct 14, 2013 | 35.08 | 35.22 | 34.80 | 35.18 | 1,412,819 | +0.20(+0.57%) |
Oct 11, 2013 | 34.80 | 35.00 | 34.72 | 34.98 | 1,323,401 | +0.18(+0.52%) |
Oct 10, 2013 | 35.00 | 35.14 | 34.72 | 34.80 | 1,452,564 | +0.02(+0.06%) |
Oct 09, 2013 | 35.28 | 35.28 | 34.52 | 34.78 | 1,418,534 | +0.00(+0.00%) |
Oct 08, 2013 | 34.98 | 35.08 | 34.76 | 34.78 | 1,000,432 | -0.12(-0.34%) |
Oct 07, 2013 | 35.06 | 35.12 | 34.90 | 34.90 | 998,660 | -0.26(-0.74%) |
Oct 04, 2013 | 35.22 | 35.28 | 35.10 | 35.16 | 883,817 | -0.06(-0.17%) |
Oct 03, 2013 | 35.38 | 35.48 | 35.13 | 35.22 | 1,248,336 | -0.26(-0.73%) |
Oct 02, 2013 | 35.42 | 35.48 | 35.25 | 35.48 | 1,099,625 | +0.02(+0.06%) |