Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.97 | 33.73 | 33.73 | 33.73 | 34,900 | -0.27(-0.79%) |
Dec 30, 2013 | 33.84 | 34.10 | 33.84 | 34.00 | 146,053 | +0.07(+0.21%) |
Dec 27, 2013 | 34.03 | 34.03 | 33.90 | 33.93 | 32,902 | -0.31(-0.91%) |
Dec 26, 2013 | 33.92 | 34.29 | 33.92 | 34.24 | 39,178 | +0.10(+0.29%) |
Dec 24, 2013 | 34.32 | 34.32 | 34.08 | 34.14 | 79,712 | -0.38(-1.10%) |
Dec 23, 2013 | 34.61 | 34.70 | 34.51 | 34.52 | 142,474 | -0.17(-0.49%) |
Dec 20, 2013 | 34.80 | 34.95 | 34.68 | 34.69 | 535,057 | -0.15(-0.43%) |
Dec 19, 2013 | 34.61 | 34.93 | 34.61 | 34.84 | 23,623 | +0.34(+0.99%) |
Dec 18, 2013 | 34.70 | 34.85 | 34.32 | 34.50 | 21,561 | -0.52(-1.48%) |
Dec 17, 2013 | 35.13 | 35.23 | 34.93 | 35.02 | 41,318 | -0.01(-0.03%) |
Dec 16, 2013 | 35.06 | 35.18 | 34.98 | 35.03 | 156,918 | -0.04(-0.11%) |
Dec 13, 2013 | 35.02 | 35.13 | 34.98 | 35.07 | 254,953 | +0.01(+0.03%) |
Dec 12, 2013 | 35.05 | 35.25 | 34.88 | 35.06 | 17,618 | -0.06(-0.17%) |
Dec 11, 2013 | 34.70 | 35.12 | 34.67 | 35.12 | 33,814 | +0.24(+0.69%) |
Dec 10, 2013 | 34.79 | 34.97 | 34.74 | 34.88 | 204,709 | +0.12(+0.35%) |
Dec 09, 2013 | 34.81 | 34.86 | 34.71 | 34.76 | 38,337 | -0.22(-0.63%) |
Dec 06, 2013 | 35.09 | 35.09 | 34.97 | 34.98 | 27,744 | -0.28(-0.79%) |
Dec 05, 2013 | 35.36 | 35.38 | 35.09 | 35.26 | 16,115 | -0.10(-0.28%) |
Dec 04, 2013 | 35.39 | 35.51 | 35.34 | 35.36 | 665,897 | -0.08(-0.23%) |
Dec 03, 2013 | 35.61 | 35.65 | 35.41 | 35.44 | 35,979 | -0.11(-0.31%) |
Dec 02, 2013 | 35.80 | 35.80 | 35.50 | 35.55 | 3,531 | -0.31(-0.86%) |
Nov 29, 2013 | 35.94 | 35.94 | 35.80 | 35.86 | 21,937 | -0.01(-0.03%) |
Nov 27, 2013 | 36.04 | 36.05 | 35.87 | 35.87 | 31,032 | -0.09(-0.25%) |
Nov 26, 2013 | 35.95 | 36.05 | 35.83 | 35.96 | 15,758 | -0.05(-0.14%) |
Nov 25, 2013 | 36.34 | 36.37 | 35.99 | 36.01 | 12,833 | -0.10(-0.28%) |
Nov 22, 2013 | 36.46 | 36.47 | 36.11 | 36.11 | 21,282 | -0.29(-0.81%) |
Nov 21, 2013 | 36.64 | 36.64 | 36.40 | 36.40 | 16,286 | -0.27(-0.73%) |
Nov 20, 2013 | 36.80 | 36.80 | 36.64 | 36.67 | 13,480 | -0.05(-0.14%) |
Nov 19, 2013 | 36.76 | 36.89 | 36.64 | 36.72 | 14,523 | -0.09(-0.24%) |
Nov 18, 2013 | 36.97 | 36.97 | 36.79 | 36.81 | 39,812 | -0.07(-0.19%) |
Nov 15, 2013 | 36.75 | 36.91 | 36.75 | 36.88 | 6,484 | +0.14(+0.38%) |
Nov 14, 2013 | 36.65 | 36.74 | 36.64 | 36.74 | 12,637 | +0.31(+0.85%) |
Nov 12, 2013 | 36.24 | 36.45 | 36.23 | 36.43 | 22,704 | +0.13(+0.36%) |
Nov 11, 2013 | 36.02 | 36.39 | 36.01 | 36.30 | 17,281 | +0.30(+0.83%) |
Nov 08, 2013 | 36.08 | 36.08 | 35.95 | 36.00 | 58,480 | -0.17(-0.47%) |
Nov 07, 2013 | 36.00 | 36.17 | 35.93 | 36.17 | 17,377 | +0.11(+0.31%) |
Nov 06, 2013 | 36.07 | 36.09 | 35.92 | 36.06 | 19,528 | -0.05(-0.14%) |
Nov 05, 2013 | 36.01 | 36.17 | 35.93 | 36.11 | 51,790 | +0.05(+0.14%) |
Nov 04, 2013 | 36.20 | 36.25 | 36.05 | 36.06 | 10,958 | -0.16(-0.44%) |
Nov 01, 2013 | 36.00 | 36.29 | 35.98 | 36.22 | 10,447 | +0.26(+0.72%) |
Oct 31, 2013 | 36.00 | 36.04 | 35.93 | 35.96 | 46,367 | -0.06(-0.17%) |
Oct 30, 2013 | 36.03 | 36.10 | 35.77 | 36.02 | 25,074 | +0.00(+0.00%) |
Oct 29, 2013 | 35.94 | 36.08 | 35.89 | 36.02 | 53,893 | +0.04(+0.11%) |
Oct 28, 2013 | 36.00 | 36.02 | 35.87 | 35.98 | 14,169 | +0.09(+0.25%) |
Oct 25, 2013 | 35.71 | 35.89 | 35.68 | 35.89 | 24,043 | +0.22(+0.62%) |
Oct 24, 2013 | 35.68 | 35.81 | 35.64 | 35.67 | 51,464 | -0.11(-0.31%) |
Oct 23, 2013 | 35.57 | 35.82 | 35.53 | 35.78 | 33,499 | +0.31(+0.87%) |
Oct 22, 2013 | 35.23 | 35.47 | 35.22 | 35.47 | 37,758 | +0.03(+0.08%) |
Oct 21, 2013 | 35.37 | 35.44 | 35.22 | 35.44 | 20,683 | -0.30(-0.84%) |
Oct 18, 2013 | 35.60 | 35.85 | 35.29 | 35.74 | 36,903 | -0.15(-0.42%) |
Oct 17, 2013 | 36.30 | 36.40 | 35.84 | 35.89 | 16,310 | -0.54(-1.48%) |
Oct 16, 2013 | 36.39 | 36.64 | 36.10 | 36.43 | 39,188 | -0.08(-0.22%) |
Oct 15, 2013 | 36.57 | 36.78 | 36.39 | 36.51 | 78,548 | +0.01(+0.03%) |
Oct 14, 2013 | 37.08 | 37.31 | 36.47 | 36.50 | 208,345 | -0.17(-0.46%) |
Oct 11, 2013 | 37.26 | 37.26 | 36.17 | 36.67 | 90,314 | -0.70(-1.87%) |
Oct 10, 2013 | 38.47 | 38.48 | 37.25 | 37.37 | 84,041 | -1.73(-4.42%) |
Oct 09, 2013 | 39.55 | 39.77 | 38.90 | 39.10 | 38,299 | -0.26(-0.66%) |
Oct 08, 2013 | 38.85 | 39.58 | 38.85 | 39.36 | 25,050 | +0.32(+0.81%) |
Oct 07, 2013 | 38.93 | 39.06 | 38.72 | 39.04 | 20,058 | +0.46(+1.20%) |
Oct 04, 2013 | 38.91 | 38.98 | 38.53 | 38.58 | 7,704 | +0.03(+0.08%) |
Oct 03, 2013 | 38.66 | 38.90 | 38.47 | 38.55 | 21,047 | -0.01(-0.03%) |
Oct 02, 2013 | 38.71 | 38.81 | 38.54 | 38.56 | 6,275 | +0.09(+0.23%) |