Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 30.48 | 30.55 | 30.55 | 30.55 | 197,912 | +0.10(+0.32%) |
Dec 30, 2013 | 30.39 | 30.49 | 30.33 | 30.45 | 253,213 | -0.02(-0.07%) |
Dec 27, 2013 | 30.50 | 30.50 | 30.25 | 30.47 | 522,491 | +0.10(+0.34%) |
Dec 26, 2013 | 30.32 | 30.53 | 30.29 | 30.37 | 255,381 | +0.23(+0.75%) |
Dec 24, 2013 | 30.18 | 30.33 | 30.09 | 30.14 | 144,391 | -0.46(-1.49%) |
Dec 23, 2013 | 30.50 | 30.62 | 30.41 | 30.60 | 315,576 | +0.24(+0.77%) |
Dec 20, 2013 | 30.24 | 30.37 | 30.20 | 30.36 | 410,402 | +0.48(+1.60%) |
Dec 19, 2013 | 30.05 | 30.10 | 29.89 | 29.89 | 416,906 | -0.58(-1.91%) |
Dec 18, 2013 | 29.99 | 30.47 | 29.97 | 30.47 | 572,727 | +1.13(+3.86%) |
Dec 17, 2013 | 29.31 | 29.42 | 29.27 | 29.33 | 447,480 | -0.05(-0.17%) |
Dec 16, 2013 | 29.44 | 29.54 | 29.37 | 29.39 | 775,217 | -0.28(-0.94%) |
Dec 13, 2013 | 29.89 | 29.95 | 29.63 | 29.66 | 227,729 | -0.18(-0.59%) |
Dec 12, 2013 | 29.91 | 29.98 | 29.77 | 29.84 | 225,971 | -0.11(-0.37%) |
Dec 11, 2013 | 30.19 | 30.22 | 29.89 | 29.95 | 202,411 | -0.41(-1.36%) |
Dec 10, 2013 | 30.22 | 30.43 | 30.16 | 30.36 | 377,183 | -0.11(-0.36%) |
Dec 09, 2013 | 30.75 | 30.75 | 30.46 | 30.47 | 408,972 | -0.36(-1.17%) |
Dec 06, 2013 | 30.80 | 30.88 | 30.69 | 30.83 | 227,706 | +0.63(+2.09%) |
Dec 05, 2013 | 30.30 | 30.37 | 30.11 | 30.20 | 290,610 | -0.24(-0.80%) |
Dec 04, 2013 | 30.30 | 30.56 | 30.15 | 30.44 | 237,549 | -0.08(-0.27%) |
Dec 03, 2013 | 30.54 | 30.80 | 30.36 | 30.52 | 607,004 | -0.26(-0.86%) |
Dec 02, 2013 | 31.14 | 31.22 | 30.76 | 30.79 | 276,052 | -0.35(-1.13%) |
Nov 29, 2013 | 31.14 | 31.25 | 31.04 | 31.14 | 123,083 | +0.25(+0.81%) |
Nov 27, 2013 | 30.78 | 30.94 | 30.75 | 30.89 | 268,491 | -0.07(-0.21%) |
Nov 26, 2013 | 31.00 | 31.02 | 30.84 | 30.96 | 320,287 | -0.37(-1.17%) |
Nov 25, 2013 | 31.53 | 31.58 | 31.27 | 31.33 | 476,309 | -0.07(-0.21%) |
Nov 22, 2013 | 31.22 | 31.45 | 31.18 | 31.39 | 384,284 | +0.20(+0.64%) |
Nov 21, 2013 | 30.93 | 31.21 | 30.90 | 31.19 | 779,435 | +0.91(+3.01%) |
Nov 20, 2013 | 30.25 | 30.41 | 30.08 | 30.28 | 431,422 | +0.16(+0.54%) |
Nov 19, 2013 | 30.14 | 30.19 | 30.01 | 30.12 | 387,575 | -0.19(-0.63%) |
Nov 18, 2013 | 30.33 | 30.57 | 30.27 | 30.31 | 302,557 | +0.04(+0.15%) |
Nov 15, 2013 | 30.14 | 30.29 | 30.08 | 30.27 | 287,806 | +0.18(+0.59%) |
Nov 14, 2013 | 30.06 | 30.14 | 29.99 | 30.09 | 459,454 | +0.11(+0.37%) |
Nov 13, 2013 | 29.56 | 29.98 | 29.41 | 29.98 | 356,636 | +0.52(+1.77%) |
Nov 12, 2013 | 29.36 | 29.50 | 29.27 | 29.46 | 463,695 | +0.23(+0.78%) |
Nov 11, 2013 | 29.27 | 29.33 | 29.18 | 29.23 | 201,778 | +0.10(+0.35%) |
Nov 08, 2013 | 28.97 | 29.13 | 28.86 | 29.13 | 299,483 | +0.37(+1.30%) |
Nov 07, 2013 | 29.28 | 29.31 | 28.74 | 28.75 | 524,947 | -0.58(-1.98%) |
Nov 06, 2013 | 29.41 | 29.52 | 29.32 | 29.33 | 548,221 | +0.02(+0.08%) |
Nov 05, 2013 | 29.21 | 29.34 | 29.08 | 29.31 | 193,717 | -0.15(-0.50%) |
Nov 04, 2013 | 29.42 | 29.47 | 29.29 | 29.46 | 262,685 | -0.02(-0.07%) |
Nov 01, 2013 | 29.39 | 29.49 | 29.27 | 29.48 | 323,458 | +0.10(+0.35%) |
Oct 31, 2013 | 29.48 | 29.50 | 29.22 | 29.38 | 344,575 | -0.12(-0.42%) |
Oct 30, 2013 | 29.52 | 29.68 | 29.29 | 29.50 | 520,132 | -0.07(-0.22%) |
Oct 29, 2013 | 29.58 | 29.63 | 29.41 | 29.57 | 389,914 | +0.34(+1.16%) |
Oct 28, 2013 | 29.32 | 29.34 | 29.17 | 29.23 | 231,146 | +0.08(+0.28%) |
Oct 25, 2013 | 29.22 | 29.22 | 29.02 | 29.15 | 215,191 | -0.10(-0.33%) |
Oct 24, 2013 | 29.22 | 29.32 | 29.05 | 29.25 | 264,326 | +0.36(+1.25%) |
Oct 23, 2013 | 28.95 | 29.01 | 28.77 | 28.89 | 384,167 | -0.92(-3.08%) |
Oct 22, 2013 | 29.73 | 29.84 | 29.66 | 29.80 | 419,030 | +0.05(+0.17%) |
Oct 21, 2013 | 29.72 | 29.75 | 29.58 | 29.75 | 346,820 | +0.05(+0.17%) |
Oct 18, 2013 | 29.69 | 29.77 | 29.52 | 29.70 | 316,076 | +0.01(+0.02%) |
Oct 17, 2013 | 29.44 | 29.71 | 29.40 | 29.69 | 424,562 | +0.32(+1.10%) |
Oct 16, 2013 | 29.14 | 29.39 | 29.09 | 29.37 | 256,885 | +0.28(+0.96%) |
Oct 15, 2013 | 29.33 | 29.39 | 29.09 | 29.09 | 281,629 | -0.43(-1.47%) |
Oct 14, 2013 | 29.28 | 29.65 | 29.18 | 29.52 | 245,896 | +0.03(+0.10%) |
Oct 11, 2013 | 29.25 | 29.50 | 29.11 | 29.50 | 513,442 | +0.03(+0.10%) |
Oct 10, 2013 | 29.24 | 29.47 | 29.19 | 29.47 | 940,506 | +0.74(+2.58%) |
Oct 09, 2013 | 28.53 | 28.74 | 28.30 | 28.72 | 626,043 | +0.82(+2.92%) |
Oct 08, 2013 | 28.16 | 28.19 | 27.83 | 27.91 | 323,196 | +0.04(+0.13%) |
Oct 07, 2013 | 27.88 | 28.11 | 27.76 | 27.87 | 284,495 | -0.34(-1.20%) |
Oct 04, 2013 | 28.07 | 28.23 | 27.93 | 28.21 | 316,316 | +0.22(+0.79%) |
Oct 03, 2013 | 28.19 | 28.26 | 27.88 | 27.99 | 436,899 | -0.15(-0.55%) |
Oct 02, 2013 | 28.01 | 28.14 | 27.72 | 28.14 | 265,720 | +0.04(+0.16%) |