Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.96 | 34.24 | 34.24 | 34.24 | 759,804 | +0.20(+0.59%) |
Dec 30, 2013 | 33.31 | 34.24 | 33.23 | 34.04 | 1,144,083 | +0.67(+1.99%) |
Dec 27, 2013 | 33.15 | 33.46 | 33.02 | 33.38 | 431,085 | +0.23(+0.69%) |
Dec 26, 2013 | 32.99 | 33.43 | 32.88 | 33.15 | 717,915 | +0.35(+1.07%) |
Dec 24, 2013 | 32.61 | 33.16 | 32.57 | 32.80 | 461,185 | +0.12(+0.36%) |
Dec 23, 2013 | 32.21 | 32.72 | 32.05 | 32.68 | 935,512 | +0.54(+1.68%) |
Dec 20, 2013 | 32.00 | 32.53 | 31.76 | 32.14 | 5,915,527 | +0.08(+0.24%) |
Dec 19, 2013 | 31.79 | 32.14 | 31.67 | 32.06 | 917,262 | +0.07(+0.22%) |
Dec 18, 2013 | 31.82 | 32.06 | 31.49 | 31.99 | 778,862 | +0.13(+0.41%) |
Dec 17, 2013 | 31.94 | 32.11 | 31.61 | 31.86 | 703,870 | +0.26(+0.82%) |
Dec 16, 2013 | 31.70 | 32.37 | 31.54 | 31.60 | 774,518 | -0.09(-0.27%) |
Dec 13, 2013 | 31.76 | 32.31 | 31.61 | 31.69 | 659,486 | +0.02(+0.05%) |
Dec 12, 2013 | 31.50 | 32.22 | 31.45 | 31.67 | 723,022 | -0.06(-0.19%) |
Dec 11, 2013 | 32.22 | 32.26 | 31.64 | 31.73 | 923,507 | -0.52(-1.63%) |
Dec 10, 2013 | 32.09 | 32.71 | 32.01 | 32.26 | 521,958 | +0.07(+0.22%) |
Dec 09, 2013 | 32.63 | 32.85 | 32.06 | 32.18 | 738,048 | -0.57(-1.73%) |
Dec 06, 2013 | 32.20 | 32.79 | 32.11 | 32.75 | 566,930 | +0.53(+1.65%) |
Dec 05, 2013 | 32.72 | 32.86 | 32.07 | 32.22 | 796,514 | -0.61(-1.86%) |
Dec 04, 2013 | 33.33 | 33.40 | 32.53 | 32.83 | 590,910 | -0.49(-1.48%) |
Dec 03, 2013 | 32.95 | 33.41 | 32.89 | 33.33 | 562,962 | +0.20(+0.60%) |
Dec 02, 2013 | 33.54 | 33.54 | 33.00 | 33.13 | 710,786 | -0.50(-1.50%) |
Nov 29, 2013 | 33.24 | 33.64 | 33.08 | 33.63 | 183,923 | +0.37(+1.11%) |
Nov 27, 2013 | 33.56 | 33.74 | 33.23 | 33.26 | 447,046 | -0.36(-1.06%) |
Nov 26, 2013 | 33.64 | 33.89 | 33.54 | 33.62 | 873,466 | -0.12(-0.35%) |
Nov 25, 2013 | 33.67 | 33.80 | 33.53 | 33.74 | 740,164 | +0.16(+0.47%) |
Nov 22, 2013 | 33.07 | 33.90 | 33.02 | 33.58 | 970,060 | +0.44(+1.34%) |
Nov 21, 2013 | 33.01 | 33.28 | 32.96 | 33.14 | 708,356 | +0.17(+0.51%) |
Nov 20, 2013 | 33.11 | 33.29 | 32.78 | 32.97 | 688,785 | +0.10(+0.30%) |
Nov 19, 2013 | 33.21 | 33.23 | 32.78 | 32.87 | 470,967 | -0.44(-1.32%) |
Nov 18, 2013 | 33.61 | 33.79 | 33.18 | 33.31 | 806,222 | -0.09(-0.28%) |
Nov 15, 2013 | 32.61 | 33.51 | 32.61 | 33.40 | 1,075,330 | +0.90(+2.78%) |
Nov 14, 2013 | 33.03 | 33.16 | 32.45 | 32.50 | 1,613,906 | -0.68(-2.04%) |
Nov 12, 2013 | 32.76 | 33.28 | 32.41 | 33.18 | 1,107,414 | +0.43(+1.31%) |
Nov 11, 2013 | 32.87 | 33.01 | 32.59 | 32.75 | 543,753 | -0.12(-0.36%) |
Nov 08, 2013 | 32.80 | 32.92 | 32.06 | 32.87 | 961,882 | +0.03(+0.10%) |
Nov 07, 2013 | 33.11 | 33.21 | 32.49 | 32.83 | 1,229,033 | -0.18(-0.54%) |
Nov 06, 2013 | 32.76 | 33.14 | 32.55 | 33.01 | 1,068,022 | +0.33(+1.01%) |
Nov 05, 2013 | 32.51 | 32.74 | 32.34 | 32.68 | 705,825 | +0.17(+0.53%) |
Nov 04, 2013 | 31.90 | 32.56 | 31.45 | 32.51 | 1,036,254 | +0.41(+1.29%) |
Nov 01, 2013 | 32.34 | 32.48 | 31.96 | 32.10 | 634,763 | -0.10(-0.30%) |
Oct 31, 2013 | 32.17 | 32.27 | 31.47 | 32.19 | 497,424 | +0.10(+0.32%) |
Oct 30, 2013 | 31.75 | 32.36 | 31.55 | 32.09 | 822,915 | +0.27(+0.84%) |
Oct 29, 2013 | 31.69 | 31.99 | 31.38 | 31.82 | 529,426 | +0.13(+0.41%) |
Oct 28, 2013 | 32.43 | 32.43 | 31.33 | 31.70 | 1,226,114 | -0.55(-1.71%) |
Oct 25, 2013 | 32.17 | 32.49 | 32.07 | 32.25 | 719,956 | +0.18(+0.57%) |
Oct 24, 2013 | 32.00 | 32.21 | 31.90 | 32.07 | 675,498 | +0.14(+0.45%) |
Oct 23, 2013 | 31.94 | 32.21 | 31.80 | 31.92 | 873,965 | -0.05(-0.17%) |
Oct 22, 2013 | 31.74 | 32.15 | 31.58 | 31.97 | 705,620 | +0.42(+1.34%) |
Oct 21, 2013 | 30.99 | 31.64 | 30.85 | 31.55 | 975,588 | +0.49(+1.59%) |
Oct 18, 2013 | 31.32 | 31.32 | 30.98 | 31.06 | 865,011 | -0.03(-0.09%) |
Oct 17, 2013 | 30.82 | 31.33 | 30.78 | 31.08 | 680,405 | +0.11(+0.36%) |
Oct 16, 2013 | 30.60 | 31.05 | 30.60 | 30.97 | 941,917 | +0.20(+0.66%) |
Oct 15, 2013 | 31.88 | 31.88 | 30.70 | 30.77 | 748,211 | -0.25(-0.80%) |
Oct 14, 2013 | 30.71 | 31.20 | 30.53 | 31.01 | 604,351 | +0.27(+0.87%) |
Oct 11, 2013 | 30.38 | 30.82 | 30.33 | 30.75 | 601,218 | +0.36(+1.18%) |
Oct 10, 2013 | 30.66 | 30.70 | 30.34 | 30.39 | 800,039 | +0.15(+0.50%) |
Oct 09, 2013 | 30.05 | 30.30 | 29.65 | 30.24 | 823,606 | +0.29(+0.97%) |
Oct 08, 2013 | 30.16 | 30.24 | 29.92 | 29.95 | 538,167 | -0.12(-0.41%) |
Oct 07, 2013 | 30.17 | 30.51 | 30.06 | 30.07 | 766,529 | -0.21(-0.69%) |
Oct 04, 2013 | 30.38 | 30.57 | 30.22 | 30.28 | 493,133 | -0.14(-0.46%) |
Oct 03, 2013 | 30.53 | 30.63 | 30.30 | 30.42 | 969,613 | -0.24(-0.79%) |
Oct 02, 2013 | 30.67 | 30.85 | 30.56 | 30.66 | 749,407 | -0.20(-0.64%) |