Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 30.84 | 30.94 | 30.94 | 30.94 | 3,500 | -0.19(-0.60%) |
Dec 30, 2013 | 30.87 | 31.14 | 30.82 | 31.13 | 7,561 | -0.03(-0.10%) |
Dec 27, 2013 | 31.16 | 31.16 | 31.07 | 31.16 | 1,900 | -0.03(-0.09%) |
Dec 26, 2013 | 31.21 | 31.21 | 31.12 | 31.19 | 4,042 | +0.04(+0.13%) |
Dec 24, 2013 | 31.15 | 31.15 | 30.97 | 31.15 | 1,886 | +0.15(+0.48%) |
Dec 23, 2013 | 31.04 | 31.17 | 31.00 | 31.00 | 4,865 | -0.23(-0.74%) |
Dec 20, 2013 | 31.29 | 31.29 | 30.95 | 31.23 | 13,814 | +0.11(+0.35%) |
Dec 19, 2013 | 31.12 | 31.12 | 31.12 | 31.12 | 290 | +0.14(+0.45%) |
Dec 18, 2013 | 31.17 | 31.24 | 30.96 | 30.98 | 4,368 | -0.05(-0.17%) |
Dec 17, 2013 | 31.11 | 31.22 | 31.04 | 31.04 | 2,807 | +0.11(+0.36%) |
Dec 16, 2013 | 30.84 | 31.06 | 30.84 | 30.93 | 3,600 | -0.07(-0.21%) |
Dec 13, 2013 | 31.07 | 31.09 | 30.98 | 30.99 | 4,086 | -0.10(-0.32%) |
Dec 12, 2013 | 31.09 | 31.09 | 31.09 | 31.09 | 352 | +0.10(+0.31%) |
Dec 11, 2013 | 31.03 | 31.08 | 30.97 | 30.99 | 2,277 | -0.11(-0.35%) |
Dec 10, 2013 | 31.17 | 31.17 | 31.08 | 31.10 | 2,511 | +0.02(+0.08%) |
Dec 09, 2013 | 30.95 | 31.08 | 30.95 | 31.08 | 2,324 | +0.04(+0.12%) |
Dec 06, 2013 | 31.04 | 31.04 | 30.89 | 31.04 | 1,516 | +0.01(+0.03%) |
Dec 05, 2013 | 30.95 | 31.03 | 30.85 | 31.03 | 1,075 | +0.04(+0.13%) |
Dec 03, 2013 | 30.97 | 30.99 | 30.99 | 30.99 | 1,800 | -0.16(-0.51%) |
Dec 02, 2013 | 31.21 | 31.21 | 30.98 | 31.15 | 1,755 | -0.18(-0.56%) |
Nov 27, 2013 | 31.24 | 31.32 | 31.32 | 31.32 | 1,600 | +0.18(+0.57%) |
Nov 26, 2013 | 31.32 | 31.32 | 31.15 | 31.15 | 640 | +0.07(+0.21%) |
Nov 25, 2013 | 30.84 | 31.23 | 30.84 | 31.08 | 1,685 | +0.04(+0.13%) |
Nov 22, 2013 | 31.00 | 31.13 | 30.99 | 31.04 | 6,300 | +0.05(+0.16%) |
Nov 21, 2013 | 30.85 | 31.00 | 30.85 | 30.99 | 515 | +0.18(+0.58%) |
Nov 20, 2013 | 31.15 | 31.27 | 30.80 | 30.81 | 8,900 | -0.40(-1.29%) |
Nov 19, 2013 | 31.24 | 31.24 | 31.21 | 31.21 | 3,000 | +0.04(+0.12%) |
Nov 18, 2013 | 31.17 | 31.17 | 31.17 | 31.17 | 330 | -0.02(-0.06%) |
Nov 15, 2013 | 31.19 | 31.19 | 31.19 | 31.19 | 1,060 | +0.19(+0.62%) |
Nov 14, 2013 | 31.01 | 31.21 | 31.00 | 31.00 | 3,450 | +0.09(+0.29%) |
Nov 12, 2013 | 30.85 | 30.96 | 30.85 | 30.91 | 5,405 | -0.13(-0.41%) |
Nov 11, 2013 | 30.93 | 31.04 | 30.93 | 31.04 | 1,069 | +0.06(+0.20%) |
Nov 08, 2013 | 30.97 | 31.12 | 30.97 | 30.97 | 1,240 | -0.29(-0.92%) |
Nov 07, 2013 | 31.15 | 31.38 | 31.10 | 31.26 | 3,122 | +0.15(+0.49%) |
Nov 06, 2013 | 31.00 | 31.22 | 31.00 | 31.11 | 1,430 | +0.07(+0.23%) |
Nov 05, 2013 | 31.28 | 31.28 | 31.04 | 31.04 | 965 | -0.19(-0.61%) |
Nov 04, 2013 | 31.41 | 31.41 | 31.16 | 31.23 | 1,606 | -0.22(-0.70%) |
Nov 01, 2013 | 31.39 | 31.46 | 31.39 | 31.45 | 2,221 | -0.02(-0.06%) |
Oct 31, 2013 | 31.32 | 31.47 | 31.28 | 31.47 | 2,395 | +0.12(+0.38%) |
Oct 30, 2013 | 31.58 | 31.58 | 31.35 | 31.35 | 1,611 | -0.24(-0.75%) |
Oct 29, 2013 | 31.64 | 31.64 | 31.46 | 31.59 | 1,500 | +0.24(+0.76%) |
Oct 28, 2013 | 31.40 | 31.60 | 31.35 | 31.35 | 3,073 | -0.29(-0.91%) |
Oct 25, 2013 | 31.65 | 31.65 | 31.64 | 31.64 | 662 | +0.06(+0.19%) |
Oct 24, 2013 | 31.50 | 31.58 | 31.40 | 31.58 | 1,200 | +0.07(+0.22%) |
Oct 23, 2013 | 31.42 | 31.51 | 31.40 | 31.51 | 700 | +0.11(+0.35%) |
Oct 22, 2013 | 31.59 | 31.59 | 31.40 | 31.40 | 4,004 | +0.06(+0.20%) |
Oct 21, 2013 | 31.45 | 31.53 | 31.30 | 31.34 | 26,082 | -0.01(-0.04%) |
Oct 18, 2013 | 31.48 | 31.48 | 31.30 | 31.35 | 11,238 | +0.10(+0.32%) |
Oct 17, 2013 | 31.07 | 31.37 | 31.07 | 31.25 | 45,627 | +0.13(+0.42%) |
Oct 16, 2013 | 31.20 | 31.20 | 30.94 | 31.12 | 3,043 | +0.03(+0.09%) |
Oct 15, 2013 | 31.23 | 31.23 | 30.88 | 31.09 | 9,943 | +0.23(+0.75%) |
Oct 14, 2013 | 31.19 | 31.19 | 30.86 | 30.86 | 1,758 | -0.34(-1.07%) |
Oct 11, 2013 | 31.13 | 31.20 | 31.02 | 31.20 | 740 | +0.13(+0.43%) |
Oct 10, 2013 | 31.12 | 31.12 | 31.06 | 31.06 | 770 | +0.16(+0.51%) |
Oct 09, 2013 | 30.90 | 30.90 | 30.90 | 30.90 | 250 | -0.11(-0.35%) |
Oct 08, 2013 | 31.20 | 31.20 | 31.01 | 31.01 | 900 | +0.00(+0.01%) |
Oct 07, 2013 | 31.22 | 31.22 | 31.01 | 31.01 | 550 | +0.06(+0.19%) |
Oct 03, 2013 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.12(+0.39%) |
Oct 02, 2013 | 30.93 | 31.01 | 30.78 | 30.83 | 1,500 | -0.03(-0.10%) |