Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.08 | 33.11 | 33.11 | 33.11 | 12,050 | +0.11(+0.32%) |
Dec 30, 2013 | 33.03 | 33.04 | 32.97 | 33.00 | 45,316 | +0.03(+0.09%) |
Dec 27, 2013 | 33.11 | 33.11 | 32.95 | 32.97 | 15,265 | +0.02(+0.05%) |
Dec 26, 2013 | 32.89 | 32.96 | 32.89 | 32.95 | 9,557 | +0.14(+0.42%) |
Dec 24, 2013 | 32.75 | 32.83 | 32.74 | 32.82 | 5,652 | +0.10(+0.32%) |
Dec 23, 2013 | 32.70 | 32.71 | 32.66 | 32.71 | 21,520 | +0.16(+0.49%) |
Dec 20, 2013 | 32.45 | 32.61 | 32.43 | 32.55 | 31,840 | +0.25(+0.78%) |
Dec 19, 2013 | 32.33 | 32.34 | 32.21 | 32.30 | 18,028 | -0.02(-0.07%) |
Dec 18, 2013 | 31.88 | 32.32 | 31.75 | 32.32 | 28,528 | +0.48(+1.51%) |
Dec 17, 2013 | 31.91 | 31.98 | 31.81 | 31.84 | 323,786 | -0.08(-0.24%) |
Dec 16, 2013 | 31.88 | 31.95 | 31.88 | 31.92 | 5,322 | +0.21(+0.65%) |
Dec 13, 2013 | 31.72 | 31.78 | 31.65 | 31.71 | 16,508 | -0.09(-0.28%) |
Dec 12, 2013 | 31.79 | 31.80 | 31.71 | 31.80 | 22,061 | -0.04(-0.12%) |
Dec 11, 2013 | 32.19 | 32.19 | 31.84 | 31.84 | 33,995 | -0.38(-1.19%) |
Dec 10, 2013 | 32.31 | 32.31 | 32.22 | 32.22 | 9,632 | -0.12(-0.37%) |
Dec 09, 2013 | 32.39 | 32.39 | 32.32 | 32.34 | 38,621 | +0.07(+0.23%) |
Dec 06, 2013 | 32.22 | 32.34 | 32.17 | 32.27 | 13,865 | +0.35(+1.10%) |
Dec 05, 2013 | 31.99 | 32.02 | 31.92 | 31.92 | 16,781 | -0.15(-0.46%) |
Dec 04, 2013 | 31.98 | 32.18 | 31.96 | 32.06 | 37,018 | +0.04(+0.13%) |
Dec 03, 2013 | 32.15 | 32.16 | 31.96 | 32.02 | 20,695 | -0.14(-0.44%) |
Dec 02, 2013 | 32.26 | 32.27 | 32.15 | 32.16 | 21,414 | -0.18(-0.54%) |
Nov 29, 2013 | 32.35 | 32.36 | 32.32 | 32.34 | 8,622 | +0.06(+0.19%) |
Nov 27, 2013 | 32.20 | 32.29 | 32.20 | 32.28 | 22,024 | +0.10(+0.32%) |
Nov 26, 2013 | 32.15 | 32.24 | 32.14 | 32.18 | 16,150 | +0.08(+0.25%) |
Nov 25, 2013 | 32.13 | 32.16 | 32.09 | 32.10 | 10,548 | -0.07(-0.21%) |
Nov 22, 2013 | 32.07 | 32.18 | 32.07 | 32.16 | 4,631 | +0.11(+0.33%) |
Nov 21, 2013 | 31.85 | 32.09 | 31.85 | 32.06 | 21,202 | +0.28(+0.88%) |
Nov 20, 2013 | 31.88 | 31.97 | 31.70 | 31.78 | 13,630 | -0.07(-0.23%) |
Nov 19, 2013 | 31.95 | 31.98 | 31.81 | 31.85 | 51,430 | -0.10(-0.31%) |
Nov 18, 2013 | 32.19 | 32.19 | 31.94 | 31.95 | 31,623 | -0.18(-0.55%) |
Nov 15, 2013 | 32.07 | 32.14 | 32.00 | 32.13 | 31,386 | +0.14(+0.45%) |
Nov 14, 2013 | 31.84 | 32.00 | 31.84 | 31.98 | 9,429 | +0.33(+1.04%) |
Nov 12, 2013 | 31.67 | 31.69 | 31.54 | 31.65 | 4,728 | -0.07(-0.22%) |
Nov 11, 2013 | 31.71 | 31.74 | 31.71 | 31.72 | 18,312 | +0.05(+0.15%) |
Nov 08, 2013 | 31.29 | 31.67 | 31.29 | 31.67 | 13,902 | +0.31(+0.97%) |
Nov 07, 2013 | 31.85 | 31.85 | 31.36 | 31.37 | 11,223 | -0.43(-1.36%) |
Nov 06, 2013 | 31.72 | 32.00 | 31.72 | 31.80 | 23,422 | +0.08(+0.24%) |
Nov 05, 2013 | 31.76 | 31.78 | 31.71 | 31.73 | 3,395 | -0.05(-0.17%) |
Nov 04, 2013 | 31.77 | 31.81 | 31.77 | 31.78 | 20,404 | +0.15(+0.46%) |
Nov 01, 2013 | 31.64 | 31.79 | 31.55 | 31.64 | 4,186 | -0.09(-0.30%) |
Oct 31, 2013 | 31.57 | 31.79 | 31.57 | 31.73 | 6,192 | +0.01(+0.04%) |
Oct 30, 2013 | 31.94 | 31.94 | 31.72 | 31.72 | 3,274 | -0.13(-0.40%) |
Oct 29, 2013 | 31.67 | 31.85 | 31.67 | 31.84 | 4,614 | +0.20(+0.63%) |
Oct 28, 2013 | 31.63 | 31.68 | 31.63 | 31.64 | 2,783 | -0.05(-0.16%) |
Oct 25, 2013 | 31.57 | 31.70 | 31.53 | 31.70 | 8,410 | +0.22(+0.69%) |
Oct 24, 2013 | 31.39 | 31.51 | 31.38 | 31.48 | 10,483 | +0.17(+0.53%) |
Oct 23, 2013 | 31.37 | 31.37 | 31.27 | 31.31 | 5,061 | -0.20(-0.65%) |
Oct 22, 2013 | 31.43 | 31.52 | 31.43 | 31.52 | 6,543 | +0.18(+0.58%) |
Oct 21, 2013 | 31.43 | 31.51 | 31.29 | 31.33 | 28,240 | +0.00(+0.00%) |
Oct 18, 2013 | 31.28 | 31.39 | 31.23 | 31.33 | 26,534 | +0.19(+0.60%) |
Oct 17, 2013 | 30.82 | 31.14 | 30.82 | 31.14 | 14,528 | +0.28(+0.90%) |
Oct 16, 2013 | 30.63 | 30.95 | 30.63 | 30.87 | 14,481 | +0.34(+1.13%) |
Oct 15, 2013 | 30.75 | 30.75 | 30.52 | 30.52 | 21,416 | -0.25(-0.80%) |
Oct 14, 2013 | 30.53 | 30.78 | 30.53 | 30.77 | 12,231 | +0.11(+0.36%) |
Oct 11, 2013 | 30.39 | 30.70 | 30.39 | 30.66 | 16,741 | +0.30(+0.99%) |
Oct 10, 2013 | 30.18 | 30.39 | 30.18 | 30.35 | 21,319 | +0.37(+1.25%) |
Oct 09, 2013 | 29.86 | 29.98 | 29.76 | 29.98 | 16,827 | +0.09(+0.32%) |
Oct 08, 2013 | 30.15 | 30.17 | 29.89 | 29.89 | 13,032 | -0.32(-1.07%) |
Oct 07, 2013 | 30.32 | 30.33 | 30.21 | 30.21 | 13,711 | -0.26(-0.85%) |
Oct 04, 2013 | 30.38 | 30.49 | 30.27 | 30.47 | 6,581 | +0.20(+0.67%) |
Oct 03, 2013 | 30.56 | 30.56 | 30.26 | 30.27 | 24,837 | -0.29(-0.95%) |
Oct 02, 2013 | 30.50 | 30.61 | 30.42 | 30.56 | 39,263 | -0.03(-0.10%) |