Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.85 | 32.65 | 32.65 | 32.65 | 400,200 | -0.32(-0.96%) |
Dec 30, 2013 | 34.09 | 34.09 | 32.91 | 32.97 | 82,242 | -0.78(-2.31%) |
Dec 27, 2013 | 34.67 | 34.67 | 33.50 | 33.74 | 66,734 | -0.78(-2.25%) |
Dec 26, 2013 | 33.86 | 34.79 | 33.80 | 34.52 | 175,672 | +0.69(+2.04%) |
Dec 24, 2013 | 33.65 | 33.85 | 33.49 | 33.83 | 70,974 | +0.36(+1.08%) |
Dec 23, 2013 | 33.69 | 33.69 | 32.67 | 33.47 | 145,342 | +0.05(+0.16%) |
Dec 20, 2013 | 31.70 | 33.66 | 31.66 | 33.41 | 697,846 | +1.86(+5.89%) |
Dec 19, 2013 | 32.03 | 32.32 | 31.52 | 31.55 | 97,188 | -0.45(-1.39%) |
Dec 18, 2013 | 32.20 | 32.25 | 31.56 | 32.00 | 146,936 | -0.23(-0.71%) |
Dec 17, 2013 | 32.70 | 32.70 | 31.92 | 32.23 | 62,938 | -0.66(-1.99%) |
Dec 16, 2013 | 32.33 | 33.00 | 32.21 | 32.88 | 193,920 | +0.48(+1.48%) |
Dec 13, 2013 | 32.34 | 32.92 | 32.09 | 32.41 | 75,126 | +0.12(+0.39%) |
Dec 12, 2013 | 33.24 | 33.60 | 31.93 | 32.28 | 196,712 | -1.21(-3.61%) |
Dec 11, 2013 | 33.40 | 33.96 | 33.20 | 33.49 | 385,704 | +0.23(+0.69%) |
Dec 10, 2013 | 32.85 | 33.49 | 32.85 | 33.26 | 258,648 | +0.28(+0.86%) |
Dec 09, 2013 | 32.96 | 33.00 | 32.10 | 32.98 | 150,516 | +0.15(+0.44%) |
Dec 06, 2013 | 31.70 | 33.00 | 31.14 | 32.83 | 0 | +1.57(+5.02%) |
Dec 05, 2013 | 31.41 | 31.45 | 31.14 | 31.26 | 0 | -0.23(-0.73%) |
Dec 04, 2013 | 31.95 | 32.42 | 31.02 | 31.49 | 0 | -0.70(-2.16%) |
Dec 03, 2013 | 32.80 | 33.12 | 31.88 | 32.19 | 0 | -0.71(-2.16%) |
Dec 02, 2013 | 32.90 | 33.30 | 32.56 | 32.90 | 0 | +0.01(+0.03%) |
Nov 29, 2013 | 33.25 | 33.50 | 32.60 | 32.88 | 0 | -0.32(-0.95%) |
Nov 27, 2013 | 32.61 | 33.24 | 32.60 | 33.20 | 0 | +0.53(+1.62%) |
Nov 26, 2013 | 31.96 | 32.74 | 31.54 | 32.67 | 0 | +0.66(+2.06%) |
Nov 25, 2013 | 30.59 | 32.12 | 30.49 | 32.01 | 165,708 | +1.43(+4.68%) |
Nov 22, 2013 | 31.98 | 32.00 | 30.18 | 30.58 | 0 | -1.29(-4.05%) |
Nov 21, 2013 | 31.89 | 32.49 | 31.70 | 31.87 | 233,364 | +0.27(+0.84%) |
Nov 20, 2013 | 33.50 | 33.59 | 31.25 | 31.61 | 0 | -3.01(-8.70%) |
Nov 19, 2013 | 34.71 | 36.11 | 33.81 | 34.62 | 91,480 | -0.39(-1.11%) |
Nov 18, 2013 | 36.92 | 36.99 | 34.74 | 35.01 | 0 | -1.60(-4.37%) |
Nov 15, 2013 | 32.93 | 37.92 | 32.52 | 36.60 | 0 | +3.62(+10.99%) |
Nov 14, 2013 | 33.91 | 34.13 | 32.54 | 32.98 | 0 | -0.20(-0.59%) |
Nov 12, 2013 | 33.23 | 33.37 | 32.70 | 33.17 | 0 | -0.07(-0.21%) |
Nov 11, 2013 | 33.27 | 33.50 | 32.94 | 33.24 | 0 | -0.19(-0.57%) |
Nov 08, 2013 | 33.48 | 33.92 | 33.19 | 33.44 | 0 | -0.06(-0.19%) |
Nov 07, 2013 | 34.41 | 34.41 | 33.12 | 33.50 | 86,916 | -0.63(-1.85%) |
Nov 06, 2013 | 34.92 | 34.92 | 33.79 | 34.13 | 52,108 | -0.52(-1.50%) |
Nov 05, 2013 | 34.73 | 34.86 | 34.31 | 34.65 | 0 | -0.20(-0.57%) |
Nov 04, 2013 | 33.50 | 35.69 | 33.12 | 34.85 | 328,362 | +1.48(+4.44%) |
Nov 01, 2013 | 34.02 | 34.02 | 32.47 | 33.37 | 0 | -0.71(-2.07%) |
Oct 31, 2013 | 35.81 | 36.19 | 34.07 | 34.08 | 0 | -2.37(-6.50%) |
Oct 30, 2013 | 37.88 | 38.06 | 35.94 | 36.45 | 191,414 | -1.30(-3.46%) |
Oct 29, 2013 | 38.22 | 38.22 | 37.27 | 37.75 | 0 | -0.23(-0.62%) |
Oct 28, 2013 | 38.84 | 39.42 | 37.60 | 37.98 | 0 | -0.95(-2.45%) |
Oct 25, 2013 | 39.99 | 39.99 | 37.73 | 38.94 | 0 | +1.94(+5.24%) |
Oct 24, 2013 | 37.17 | 37.52 | 37.00 | 37.00 | 133,586 | +0.01(+0.03%) |
Oct 23, 2013 | 37.44 | 37.77 | 36.88 | 36.99 | 0 | -0.79(-2.09%) |
Oct 22, 2013 | 39.34 | 39.52 | 37.70 | 37.78 | 64,818 | -1.44(-3.67%) |
Oct 21, 2013 | 38.99 | 39.34 | 38.45 | 39.22 | 117,574 | +0.23(+0.59%) |
Oct 18, 2013 | 37.91 | 39.02 | 37.22 | 38.99 | 110,618 | +1.58(+4.21%) |
Oct 17, 2013 | 35.90 | 38.01 | 35.90 | 37.41 | 59,234 | +1.22(+3.37%) |
Oct 16, 2013 | 36.49 | 37.00 | 36.05 | 36.20 | 90,706 | +0.06(+0.18%) |
Oct 15, 2013 | 35.98 | 36.41 | 35.98 | 36.13 | 89,138 | -0.02(-0.04%) |
Oct 14, 2013 | 34.95 | 36.28 | 34.77 | 36.15 | 67,574 | +1.15(+3.29%) |
Oct 11, 2013 | 34.13 | 35.69 | 33.82 | 34.99 | 0 | +0.67(+1.95%) |
Oct 10, 2013 | 32.56 | 34.42 | 32.36 | 34.33 | 63,122 | +2.32(+7.23%) |
Oct 09, 2013 | 31.79 | 32.20 | 31.50 | 32.01 | 98,790 | +0.45(+1.43%) |
Oct 08, 2013 | 31.75 | 31.82 | 31.26 | 31.56 | 99,098 | -0.10(-0.30%) |
Oct 07, 2013 | 32.87 | 33.38 | 31.31 | 31.66 | 0 | -1.50(-4.52%) |
Oct 04, 2013 | 32.91 | 33.62 | 32.27 | 33.16 | 0 | +0.17(+0.52%) |
Oct 03, 2013 | 33.84 | 33.94 | 32.84 | 32.98 | 0 | -0.81(-2.41%) |
Oct 02, 2013 | 34.62 | 34.74 | 33.52 | 33.80 | 56,542 | -0.37(-1.08%) |