Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 34.53 | 34.52 | 34.52 | 34.52 | 608,475 | +0.04(+0.12%) |
Dec 30, 2013 | 34.40 | 34.66 | 34.36 | 34.48 | 562,803 | +0.14(+0.40%) |
Dec 27, 2013 | 34.37 | 34.61 | 34.26 | 34.34 | 572,500 | +0.02(+0.07%) |
Dec 26, 2013 | 34.47 | 34.51 | 34.25 | 34.32 | 458,092 | -0.02(-0.07%) |
Dec 24, 2013 | 34.24 | 34.61 | 34.23 | 34.34 | 357,133 | +0.23(+0.67%) |
Dec 23, 2013 | 34.31 | 34.45 | 34.08 | 34.12 | 740,592 | -0.03(-0.10%) |
Dec 20, 2013 | 34.33 | 34.52 | 33.99 | 34.15 | 1,803,352 | -0.03(-0.10%) |
Dec 19, 2013 | 34.22 | 34.52 | 33.93 | 34.18 | 839,610 | -0.16(-0.48%) |
Dec 18, 2013 | 33.96 | 34.65 | 33.80 | 34.34 | 1,651,758 | +0.48(+1.42%) |
Dec 17, 2013 | 33.43 | 34.06 | 33.35 | 33.86 | 1,371,110 | +0.40(+1.20%) |
Dec 16, 2013 | 33.60 | 33.71 | 33.42 | 33.46 | 893,053 | +0.13(+0.39%) |
Dec 13, 2013 | 33.36 | 33.45 | 33.05 | 33.33 | 1,096,370 | +0.04(+0.12%) |
Dec 12, 2013 | 32.99 | 33.36 | 32.99 | 33.29 | 915,037 | +0.32(+0.97%) |
Dec 11, 2013 | 33.47 | 33.61 | 32.96 | 32.97 | 1,146,290 | -0.47(-1.39%) |
Dec 10, 2013 | 33.59 | 33.64 | 33.31 | 33.44 | 1,602,037 | -0.14(-0.41%) |
Dec 09, 2013 | 33.69 | 33.82 | 33.37 | 33.58 | 1,171,142 | -0.13(-0.39%) |
Dec 06, 2013 | 33.89 | 34.12 | 33.61 | 33.71 | 1,705,954 | +0.17(+0.51%) |
Dec 05, 2013 | 33.94 | 34.02 | 33.52 | 33.54 | 1,518,164 | -0.47(-1.37%) |
Dec 04, 2013 | 33.95 | 34.08 | 33.62 | 34.00 | 1,151,822 | -0.04(-0.12%) |
Dec 03, 2013 | 34.16 | 34.39 | 33.80 | 34.04 | 1,091,361 | -0.24(-0.69%) |
Dec 02, 2013 | 34.63 | 34.79 | 34.25 | 34.28 | 602,267 | -0.32(-0.92%) |
Nov 29, 2013 | 34.50 | 34.93 | 34.50 | 34.60 | 378,408 | +0.08(+0.24%) |
Nov 27, 2013 | 34.40 | 34.63 | 34.17 | 34.52 | 678,718 | +0.22(+0.64%) |
Nov 26, 2013 | 34.52 | 34.52 | 34.12 | 34.30 | 809,072 | -0.18(-0.52%) |
Nov 25, 2013 | 34.53 | 34.68 | 34.39 | 34.48 | 613,155 | -0.01(-0.02%) |
Nov 22, 2013 | 34.41 | 34.60 | 34.08 | 34.48 | 985,107 | +0.18(+0.52%) |
Nov 21, 2013 | 34.47 | 34.65 | 34.23 | 34.30 | 999,254 | -0.06(-0.17%) |
Nov 20, 2013 | 34.80 | 35.05 | 34.35 | 34.36 | 548,614 | -0.43(-1.24%) |
Nov 19, 2013 | 35.13 | 35.28 | 34.68 | 34.79 | 610,560 | -0.42(-1.18%) |
Nov 18, 2013 | 35.41 | 35.42 | 35.06 | 35.21 | 512,064 | -0.07(-0.19%) |
Nov 15, 2013 | 34.98 | 35.39 | 34.98 | 35.28 | 709,619 | +0.25(+0.72%) |
Nov 14, 2013 | 34.75 | 35.04 | 34.75 | 35.02 | 683,599 | +0.39(+1.13%) |
Nov 12, 2013 | 34.81 | 34.81 | 34.43 | 34.63 | 927,339 | -0.31(-0.88%) |
Nov 11, 2013 | 34.70 | 35.14 | 34.49 | 34.94 | 499,189 | +0.24(+0.70%) |
Nov 08, 2013 | 35.06 | 35.06 | 34.23 | 34.70 | 736,367 | -0.48(-1.36%) |
Nov 07, 2013 | 35.36 | 36.11 | 34.97 | 35.17 | 898,447 | -0.12(-0.35%) |
Nov 06, 2013 | 35.26 | 35.34 | 35.04 | 35.30 | 872,945 | +0.19(+0.53%) |
Nov 05, 2013 | 34.85 | 36.59 | 34.84 | 35.11 | 926,644 | +0.20(+0.58%) |
Nov 04, 2013 | 34.70 | 34.98 | 34.58 | 34.91 | 455,352 | +0.20(+0.58%) |
Nov 01, 2013 | 34.90 | 35.02 | 34.54 | 34.70 | 533,344 | -0.09(-0.26%) |
Oct 31, 2013 | 34.70 | 34.86 | 34.36 | 34.79 | 966,840 | +0.04(+0.12%) |
Oct 30, 2013 | 34.74 | 34.95 | 34.55 | 34.75 | 632,924 | +0.06(+0.19%) |
Oct 29, 2013 | 34.55 | 34.74 | 34.47 | 34.69 | 495,687 | +0.18(+0.52%) |
Oct 28, 2013 | 34.54 | 34.67 | 34.27 | 34.51 | 579,986 | -0.03(-0.09%) |
Oct 25, 2013 | 34.19 | 34.57 | 34.00 | 34.54 | 692,119 | +0.44(+1.29%) |
Oct 24, 2013 | 34.43 | 34.57 | 34.05 | 34.10 | 737,093 | -0.31(-0.90%) |
Oct 23, 2013 | 34.18 | 34.57 | 34.14 | 34.41 | 734,287 | +0.07(+0.21%) |
Oct 22, 2013 | 34.36 | 34.79 | 34.10 | 34.34 | 1,257,048 | +0.19(+0.57%) |
Oct 21, 2013 | 33.91 | 34.17 | 33.84 | 34.14 | 702,605 | +0.28(+0.81%) |
Oct 18, 2013 | 34.05 | 34.09 | 33.80 | 33.87 | 837,134 | -0.05(-0.14%) |
Oct 17, 2013 | 33.11 | 33.92 | 32.93 | 33.92 | 1,018,320 | +0.76(+2.30%) |
Oct 16, 2013 | 32.97 | 33.29 | 32.87 | 33.15 | 1,070,896 | +0.31(+0.94%) |
Oct 15, 2013 | 33.27 | 33.28 | 32.83 | 32.85 | 852,915 | -0.44(-1.32%) |
Oct 14, 2013 | 33.52 | 33.59 | 32.85 | 33.28 | 470,037 | -0.31(-0.92%) |
Oct 11, 2013 | 33.49 | 33.62 | 33.33 | 33.59 | 582,741 | +0.09(+0.27%) |
Oct 10, 2013 | 32.95 | 33.61 | 32.88 | 33.50 | 939,417 | +0.62(+1.90%) |
Oct 09, 2013 | 32.52 | 33.10 | 32.50 | 32.88 | 966,691 | +0.34(+1.05%) |
Oct 08, 2013 | 32.77 | 33.01 | 32.54 | 32.54 | 909,021 | -0.07(-0.22%) |
Oct 07, 2013 | 32.79 | 32.97 | 32.61 | 32.61 | 464,597 | -0.32(-0.99%) |
Oct 04, 2013 | 33.11 | 33.18 | 32.88 | 32.93 | 587,543 | -0.14(-0.42%) |
Oct 03, 2013 | 33.50 | 33.61 | 33.03 | 33.07 | 981,085 | -0.63(-1.88%) |
Oct 02, 2013 | 33.48 | 33.71 | 33.28 | 33.71 | 827,928 | +0.08(+0.24%) |