Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.12 | 32.28 | 32.28 | 32.28 | 79,000 | +0.34(+1.06%) |
Dec 30, 2013 | 32.03 | 32.18 | 31.83 | 31.94 | 45,283 | -0.21(-0.65%) |
Dec 27, 2013 | 31.85 | 32.21 | 31.71 | 32.15 | 44,558 | +0.19(+0.59%) |
Dec 26, 2013 | 32.19 | 32.19 | 31.81 | 31.96 | 49,049 | -0.32(-0.99%) |
Dec 24, 2013 | 31.52 | 32.29 | 31.37 | 32.28 | 43,462 | +0.68(+2.15%) |
Dec 23, 2013 | 31.14 | 31.75 | 31.06 | 31.60 | 77,129 | +0.75(+2.43%) |
Dec 20, 2013 | 30.74 | 31.09 | 30.74 | 30.85 | 68,251 | -0.07(-0.23%) |
Dec 19, 2013 | 30.91 | 31.09 | 30.66 | 30.92 | 90,152 | +0.11(+0.36%) |
Dec 18, 2013 | 30.57 | 31.02 | 30.33 | 30.81 | 106,397 | +0.08(+0.26%) |
Dec 17, 2013 | 30.85 | 30.98 | 30.53 | 30.73 | 70,201 | -0.20(-0.65%) |
Dec 16, 2013 | 31.12 | 31.28 | 30.82 | 30.93 | 67,454 | -0.16(-0.51%) |
Dec 13, 2013 | 30.98 | 31.46 | 30.98 | 31.09 | 50,776 | -0.20(-0.64%) |
Dec 12, 2013 | 31.63 | 31.63 | 31.21 | 31.29 | 43,483 | -0.09(-0.29%) |
Dec 11, 2013 | 31.40 | 31.45 | 31.26 | 31.38 | 32,251 | -0.09(-0.29%) |
Dec 10, 2013 | 31.21 | 31.66 | 31.20 | 31.47 | 45,240 | +0.06(+0.19%) |
Dec 09, 2013 | 31.41 | 31.48 | 31.24 | 31.41 | 33,639 | +0.10(+0.32%) |
Dec 06, 2013 | 31.33 | 31.34 | 31.13 | 31.31 | 41,199 | +0.24(+0.77%) |
Dec 05, 2013 | 31.54 | 31.54 | 31.00 | 31.07 | 67,174 | -0.53(-1.68%) |
Dec 04, 2013 | 31.97 | 31.97 | 31.51 | 31.60 | 43,284 | -0.22(-0.69%) |
Dec 03, 2013 | 31.92 | 32.33 | 31.66 | 31.82 | 44,281 | -0.29(-0.90%) |
Dec 02, 2013 | 32.24 | 32.49 | 32.11 | 32.11 | 28,959 | -0.27(-0.83%) |
Nov 29, 2013 | 32.00 | 32.57 | 32.00 | 32.38 | 12,442 | +0.42(+1.31%) |
Nov 27, 2013 | 32.09 | 32.33 | 31.96 | 31.96 | 25,876 | -0.18(-0.56%) |
Nov 26, 2013 | 32.25 | 32.34 | 32.05 | 32.14 | 46,334 | +0.03(+0.09%) |
Nov 25, 2013 | 32.28 | 32.46 | 32.11 | 32.11 | 54,673 | -0.31(-0.96%) |
Nov 22, 2013 | 32.22 | 32.67 | 32.04 | 32.42 | 65,635 | +0.06(+0.19%) |
Nov 21, 2013 | 32.23 | 32.51 | 32.12 | 32.36 | 48,417 | +0.24(+0.75%) |
Nov 20, 2013 | 32.23 | 32.53 | 31.90 | 32.12 | 43,894 | -0.21(-0.65%) |
Nov 19, 2013 | 33.00 | 33.00 | 32.20 | 32.33 | 66,314 | -0.79(-2.39%) |
Nov 18, 2013 | 32.99 | 33.15 | 32.81 | 33.12 | 45,477 | +0.19(+0.58%) |
Nov 15, 2013 | 32.97 | 33.29 | 32.88 | 32.93 | 43,638 | +0.14(+0.43%) |
Nov 14, 2013 | 32.48 | 32.79 | 32.39 | 32.79 | 26,287 | +0.26(+0.80%) |
Nov 12, 2013 | 32.31 | 32.53 | 32.12 | 32.53 | 96,127 | +0.04(+0.12%) |
Nov 11, 2013 | 32.22 | 32.49 | 32.19 | 32.49 | 60,150 | +0.14(+0.43%) |
Nov 08, 2013 | 32.55 | 32.68 | 32.16 | 32.35 | 39,955 | -0.28(-0.86%) |
Nov 07, 2013 | 32.96 | 32.96 | 32.46 | 32.63 | 40,369 | -0.47(-1.42%) |
Nov 06, 2013 | 33.23 | 33.25 | 32.83 | 33.10 | 28,304 | -0.23(-0.69%) |
Nov 05, 2013 | 33.39 | 33.40 | 33.07 | 33.33 | 52,537 | -0.12(-0.36%) |
Nov 04, 2013 | 33.53 | 33.53 | 33.01 | 33.45 | 33,056 | +0.20(+0.60%) |
Nov 01, 2013 | 33.30 | 33.53 | 33.08 | 33.25 | 37,035 | -0.13(-0.39%) |
Oct 31, 2013 | 33.27 | 33.41 | 33.05 | 33.38 | 54,670 | +0.28(+0.85%) |
Oct 30, 2013 | 33.12 | 33.48 | 32.85 | 33.10 | 58,492 | -0.07(-0.21%) |
Oct 29, 2013 | 33.18 | 33.18 | 32.92 | 33.17 | 43,555 | +0.18(+0.55%) |
Oct 28, 2013 | 33.05 | 33.21 | 32.81 | 32.99 | 39,271 | +0.02(+0.06%) |
Oct 25, 2013 | 32.88 | 33.10 | 32.70 | 32.97 | 24,997 | +0.19(+0.58%) |
Oct 24, 2013 | 32.88 | 32.88 | 32.67 | 32.78 | 26,254 | +0.09(+0.28%) |
Oct 23, 2013 | 32.89 | 32.92 | 32.42 | 32.69 | 36,507 | -0.20(-0.61%) |
Oct 22, 2013 | 33.00 | 33.13 | 32.73 | 32.89 | 48,666 | -0.26(-0.78%) |
Oct 21, 2013 | 33.00 | 33.19 | 32.99 | 33.15 | 36,641 | +0.15(+0.45%) |
Oct 18, 2013 | 32.80 | 33.08 | 32.80 | 33.00 | 29,083 | +0.23(+0.70%) |
Oct 17, 2013 | 32.31 | 32.90 | 32.31 | 32.77 | 34,083 | +0.51(+1.58%) |
Oct 16, 2013 | 32.57 | 32.65 | 32.26 | 32.26 | 30,167 | -0.22(-0.68%) |
Oct 15, 2013 | 32.44 | 32.69 | 32.35 | 32.48 | 30,873 | -0.22(-0.67%) |
Oct 14, 2013 | 32.28 | 32.70 | 32.22 | 32.70 | 22,159 | +0.40(+1.24%) |
Oct 11, 2013 | 31.68 | 32.39 | 31.60 | 32.30 | 35,858 | +0.40(+1.25%) |
Oct 10, 2013 | 31.59 | 32.18 | 31.59 | 31.90 | 45,546 | +0.31(+0.98%) |
Oct 09, 2013 | 31.84 | 31.84 | 31.30 | 31.59 | 36,405 | -0.04(-0.13%) |
Oct 08, 2013 | 32.14 | 32.19 | 31.60 | 31.63 | 38,804 | -0.67(-2.07%) |
Oct 07, 2013 | 32.42 | 32.42 | 32.00 | 32.30 | 39,845 | -0.08(-0.25%) |
Oct 04, 2013 | 32.60 | 32.64 | 32.16 | 32.38 | 125,975 | -0.14(-0.43%) |
Oct 03, 2013 | 32.45 | 32.65 | 32.29 | 32.52 | 73,674 | -0.13(-0.40%) |
Oct 02, 2013 | 32.40 | 32.70 | 32.25 | 32.65 | 31,021 | +0.15(+0.46%) |