Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 30.23 | 30.35 | 30.35 | 30.35 | 1,219,650 | +0.16(+0.52%) |
Dec 30, 2013 | 30.27 | 30.29 | 30.14 | 30.19 | 757,940 | -0.20(-0.67%) |
Dec 27, 2013 | 30.28 | 30.42 | 30.23 | 30.39 | 713,647 | +0.10(+0.34%) |
Dec 26, 2013 | 30.24 | 30.33 | 30.23 | 30.29 | 603,146 | +0.08(+0.27%) |
Dec 24, 2013 | 30.10 | 30.21 | 30.04 | 30.21 | 492,900 | +0.28(+0.92%) |
Dec 23, 2013 | 29.84 | 29.96 | 29.75 | 29.93 | 724,378 | +0.16(+0.53%) |
Dec 20, 2013 | 29.93 | 30.05 | 29.76 | 29.77 | 1,281,374 | -0.47(-1.56%) |
Dec 19, 2013 | 30.20 | 30.31 | 30.15 | 30.24 | 1,763,954 | +0.05(+0.15%) |
Dec 18, 2013 | 30.21 | 30.32 | 29.95 | 30.20 | 1,116,344 | +0.11(+0.37%) |
Dec 17, 2013 | 30.27 | 30.27 | 30.02 | 30.09 | 758,812 | -0.11(-0.37%) |
Dec 16, 2013 | 30.00 | 30.23 | 29.95 | 30.20 | 597,920 | +0.08(+0.28%) |
Dec 13, 2013 | 30.11 | 30.21 | 30.07 | 30.11 | 552,085 | -0.11(-0.37%) |
Dec 12, 2013 | 30.14 | 30.28 | 30.12 | 30.23 | 726,568 | +0.10(+0.34%) |
Dec 11, 2013 | 30.01 | 30.15 | 29.94 | 30.12 | 596,367 | +0.19(+0.65%) |
Dec 10, 2013 | 29.93 | 30.04 | 29.88 | 29.93 | 849,528 | -0.19(-0.64%) |
Dec 09, 2013 | 30.22 | 30.22 | 30.10 | 30.12 | 607,810 | -0.09(-0.31%) |
Dec 06, 2013 | 30.31 | 30.37 | 30.18 | 30.22 | 1,001,590 | -0.12(-0.40%) |
Dec 05, 2013 | 30.34 | 30.41 | 30.23 | 30.34 | 1,433,093 | +0.06(+0.21%) |
Dec 04, 2013 | 30.27 | 30.36 | 30.18 | 30.27 | 807,410 | +0.30(+0.99%) |
Dec 03, 2013 | 29.99 | 30.04 | 29.91 | 29.98 | 677,837 | -0.09(-0.31%) |
Dec 02, 2013 | 29.92 | 30.11 | 29.91 | 30.07 | 653,403 | +0.25(+0.84%) |
Nov 29, 2013 | 29.98 | 30.00 | 29.77 | 29.82 | 625,551 | -0.06(-0.22%) |
Nov 27, 2013 | 29.80 | 30.00 | 29.79 | 29.88 | 871,351 | +0.06(+0.19%) |
Nov 26, 2013 | 29.85 | 29.86 | 29.72 | 29.83 | 693,625 | -0.09(-0.31%) |
Nov 25, 2013 | 30.05 | 30.05 | 29.88 | 29.92 | 828,179 | -0.12(-0.40%) |
Nov 22, 2013 | 30.16 | 30.16 | 29.97 | 30.04 | 818,636 | -0.29(-0.94%) |
Nov 21, 2013 | 30.45 | 30.53 | 30.24 | 30.33 | 1,995,836 | +0.00(+0.00%) |
Nov 20, 2013 | 29.88 | 30.40 | 29.77 | 30.33 | 997,624 | +0.49(+1.64%) |
Nov 19, 2013 | 29.75 | 29.90 | 29.69 | 29.84 | 860,557 | +0.20(+0.68%) |
Nov 18, 2013 | 29.79 | 29.82 | 29.62 | 29.64 | 651,223 | -0.16(-0.53%) |
Nov 15, 2013 | 29.81 | 29.92 | 29.77 | 29.79 | 405,352 | -0.07(-0.25%) |
Nov 14, 2013 | 29.91 | 29.97 | 29.68 | 29.87 | 1,454,086 | -0.32(-1.07%) |
Nov 12, 2013 | 30.25 | 30.26 | 30.14 | 30.19 | 937,479 | -0.10(-0.34%) |
Nov 11, 2013 | 30.17 | 30.31 | 30.13 | 30.29 | 686,921 | +0.10(+0.34%) |
Nov 08, 2013 | 30.05 | 30.19 | 30.00 | 30.19 | 2,336,018 | +0.69(+2.35%) |
Nov 07, 2013 | 29.74 | 29.75 | 29.47 | 29.50 | 947,688 | -0.22(-0.75%) |
Nov 06, 2013 | 29.78 | 29.84 | 29.71 | 29.72 | 638,613 | -0.06(-0.19%) |
Nov 05, 2013 | 29.52 | 29.78 | 29.52 | 29.77 | 806,108 | +0.37(+1.25%) |
Nov 04, 2013 | 29.36 | 29.43 | 29.30 | 29.40 | 450,510 | -0.03(-0.09%) |
Nov 01, 2013 | 29.21 | 29.45 | 29.20 | 29.43 | 724,441 | +0.33(+1.13%) |
Oct 31, 2013 | 29.04 | 29.26 | 29.02 | 29.10 | 1,037,909 | -0.08(-0.27%) |
Oct 30, 2013 | 29.04 | 29.21 | 28.95 | 29.18 | 795,566 | +0.20(+0.70%) |
Oct 29, 2013 | 29.11 | 29.15 | 28.98 | 28.98 | 709,209 | -0.07(-0.25%) |
Oct 28, 2013 | 29.04 | 29.05 | 28.91 | 29.05 | 781,285 | +0.12(+0.41%) |
Oct 25, 2013 | 29.00 | 29.00 | 28.90 | 28.93 | 1,401,615 | -0.12(-0.43%) |
Oct 24, 2013 | 28.86 | 29.06 | 28.85 | 29.06 | 863,298 | +0.11(+0.37%) |
Oct 23, 2013 | 28.99 | 28.99 | 28.83 | 28.95 | 1,556,623 | -0.07(-0.25%) |
Oct 22, 2013 | 29.15 | 29.16 | 28.97 | 29.03 | 1,881,866 | -0.35(-1.19%) |
Oct 21, 2013 | 29.34 | 29.47 | 29.32 | 29.38 | 934,136 | +0.07(+0.25%) |
Oct 18, 2013 | 29.26 | 29.30 | 29.15 | 29.30 | 1,082,609 | -0.04(-0.13%) |
Oct 17, 2013 | 29.45 | 29.51 | 29.26 | 29.34 | 785,852 | -0.29(-0.97%) |
Oct 16, 2013 | 30.01 | 30.09 | 29.63 | 29.63 | 418,041 | -0.41(-1.35%) |
Oct 15, 2013 | 29.88 | 30.03 | 29.82 | 30.03 | 501,178 | +0.03(+0.11%) |
Oct 14, 2013 | 29.79 | 30.07 | 29.70 | 30.00 | 303,485 | +0.26(+0.86%) |
Oct 11, 2013 | 29.56 | 29.76 | 29.54 | 29.74 | 425,430 | +0.01(+0.05%) |
Oct 10, 2013 | 29.92 | 30.02 | 29.73 | 29.73 | 1,065,253 | -0.07(-0.25%) |
Oct 09, 2013 | 29.65 | 29.80 | 29.63 | 29.80 | 454,491 | +0.24(+0.81%) |
Oct 08, 2013 | 29.62 | 29.64 | 29.47 | 29.56 | 278,093 | -0.01(-0.03%) |
Oct 07, 2013 | 29.56 | 29.62 | 29.51 | 29.57 | 559,654 | -0.14(-0.47%) |
Oct 04, 2013 | 29.68 | 29.76 | 29.65 | 29.71 | 598,361 | +0.06(+0.20%) |
Oct 03, 2013 | 29.65 | 29.67 | 29.48 | 29.65 | 426,091 | +0.04(+0.14%) |
Oct 02, 2013 | 29.60 | 29.64 | 29.45 | 29.61 | 582,746 | -0.05(-0.16%) |