Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.22 | 31.29 | 31.29 | 31.29 | 366,436 | +0.07(+0.24%) |
Dec 30, 2013 | 30.56 | 31.58 | 30.48 | 31.22 | 241,733 | +0.59(+1.92%) |
Dec 27, 2013 | 30.47 | 30.64 | 30.12 | 30.63 | 184,586 | +0.21(+0.68%) |
Dec 26, 2013 | 30.92 | 31.15 | 30.11 | 30.42 | 214,160 | -0.41(-1.34%) |
Dec 24, 2013 | 30.71 | 31.13 | 30.62 | 30.84 | 152,062 | +0.20(+0.64%) |
Dec 23, 2013 | 30.79 | 30.89 | 30.38 | 30.64 | 219,031 | -0.09(-0.31%) |
Dec 20, 2013 | 30.46 | 30.78 | 30.16 | 30.74 | 455,874 | +0.21(+0.69%) |
Dec 19, 2013 | 30.48 | 30.58 | 30.02 | 30.53 | 210,867 | -0.08(-0.26%) |
Dec 18, 2013 | 29.80 | 30.82 | 29.56 | 30.61 | 263,899 | +0.86(+2.89%) |
Dec 17, 2013 | 29.54 | 29.90 | 29.27 | 29.74 | 126,290 | +0.30(+1.01%) |
Dec 16, 2013 | 29.53 | 29.61 | 29.08 | 29.45 | 137,109 | -0.01(-0.05%) |
Dec 13, 2013 | 28.94 | 29.64 | 28.57 | 29.46 | 354,741 | +0.64(+2.23%) |
Dec 12, 2013 | 29.25 | 29.57 | 28.71 | 28.82 | 332,174 | -0.35(-1.21%) |
Dec 11, 2013 | 30.14 | 30.14 | 29.13 | 29.17 | 368,339 | -1.00(-3.33%) |
Dec 10, 2013 | 30.24 | 30.62 | 30.17 | 30.18 | 172,434 | -0.06(-0.19%) |
Dec 09, 2013 | 30.10 | 30.31 | 30.06 | 30.24 | 211,259 | +0.08(+0.26%) |
Dec 06, 2013 | 29.95 | 30.28 | 29.68 | 30.16 | 146,440 | +0.59(+1.98%) |
Dec 05, 2013 | 29.50 | 29.77 | 29.28 | 29.57 | 202,528 | +0.11(+0.37%) |
Dec 04, 2013 | 29.41 | 29.98 | 29.18 | 29.46 | 99,276 | -0.01(-0.02%) |
Dec 03, 2013 | 29.13 | 29.67 | 29.12 | 29.47 | 160,177 | +0.24(+0.82%) |
Dec 02, 2013 | 29.41 | 29.82 | 29.05 | 29.23 | 125,161 | -0.26(-0.88%) |
Nov 29, 2013 | 29.87 | 29.90 | 29.40 | 29.49 | 106,124 | -0.30(-1.02%) |
Nov 27, 2013 | 29.29 | 29.87 | 29.20 | 29.80 | 191,476 | +0.40(+1.38%) |
Nov 26, 2013 | 29.64 | 29.64 | 29.17 | 29.39 | 276,470 | -0.20(-0.66%) |
Nov 25, 2013 | 29.85 | 29.95 | 29.53 | 29.59 | 163,723 | -0.27(-0.90%) |
Nov 22, 2013 | 29.69 | 29.94 | 29.65 | 29.85 | 274,295 | +0.16(+0.54%) |
Nov 21, 2013 | 29.46 | 29.96 | 29.12 | 29.69 | 490,640 | +0.29(+0.98%) |
Nov 20, 2013 | 30.17 | 30.34 | 29.14 | 29.41 | 466,459 | -0.72(-2.40%) |
Nov 19, 2013 | 30.38 | 30.50 | 29.85 | 30.13 | 110,832 | -0.14(-0.48%) |
Nov 18, 2013 | 30.51 | 30.56 | 30.24 | 30.27 | 172,689 | -0.09(-0.31%) |
Nov 15, 2013 | 30.27 | 30.40 | 30.08 | 30.37 | 303,506 | +0.00(+0.00%) |
Nov 14, 2013 | 30.32 | 30.71 | 30.25 | 30.37 | 107,534 | +0.16(+0.53%) |
Nov 13, 2013 | 30.09 | 30.35 | 29.98 | 30.21 | 223,029 | +0.06(+0.19%) |
Nov 12, 2013 | 30.28 | 30.36 | 29.95 | 30.15 | 198,599 | -0.14(-0.48%) |
Nov 11, 2013 | 30.49 | 30.87 | 30.19 | 30.29 | 207,241 | -0.31(-1.02%) |
Nov 08, 2013 | 30.72 | 30.81 | 30.12 | 30.61 | 209,207 | -0.25(-0.82%) |
Nov 07, 2013 | 31.60 | 31.60 | 30.77 | 30.86 | 102,828 | -0.69(-2.18%) |
Nov 06, 2013 | 31.94 | 31.95 | 31.43 | 31.54 | 147,834 | -0.19(-0.59%) |
Nov 05, 2013 | 32.36 | 32.56 | 31.53 | 31.73 | 200,407 | -0.78(-2.40%) |
Nov 04, 2013 | 32.28 | 32.63 | 31.85 | 32.51 | 269,923 | +0.45(+1.40%) |
Nov 01, 2013 | 32.11 | 32.41 | 31.73 | 32.07 | 291,932 | -0.15(-0.47%) |
Oct 31, 2013 | 32.87 | 33.19 | 32.14 | 32.22 | 276,759 | -0.66(-2.00%) |
Oct 30, 2013 | 33.04 | 33.19 | 32.83 | 32.87 | 196,770 | -0.24(-0.72%) |
Oct 29, 2013 | 32.85 | 33.17 | 32.56 | 33.11 | 248,591 | +0.27(+0.84%) |
Oct 28, 2013 | 33.12 | 33.12 | 32.49 | 32.84 | 144,775 | -0.17(-0.53%) |
Oct 25, 2013 | 33.18 | 33.18 | 32.80 | 33.01 | 169,741 | -0.02(-0.07%) |
Oct 24, 2013 | 32.87 | 33.22 | 32.66 | 33.03 | 187,786 | +0.26(+0.79%) |
Oct 23, 2013 | 32.31 | 32.80 | 32.23 | 32.77 | 369,380 | +0.40(+1.25%) |
Oct 22, 2013 | 32.28 | 32.43 | 31.91 | 32.37 | 335,398 | +0.25(+0.79%) |
Oct 21, 2013 | 32.15 | 32.17 | 31.73 | 32.12 | 243,439 | +0.17(+0.52%) |
Oct 18, 2013 | 32.02 | 32.02 | 31.60 | 31.95 | 179,115 | +0.20(+0.64%) |
Oct 17, 2013 | 31.31 | 31.80 | 30.96 | 31.75 | 373,903 | +0.39(+1.25%) |
Oct 16, 2013 | 31.00 | 31.48 | 30.92 | 31.36 | 134,300 | +0.56(+1.83%) |
Oct 15, 2013 | 30.89 | 31.06 | 30.74 | 30.79 | 276,297 | -0.14(-0.47%) |
Oct 14, 2013 | 30.71 | 30.94 | 30.65 | 30.94 | 324,720 | +0.03(+0.09%) |
Oct 11, 2013 | 30.50 | 30.96 | 30.47 | 30.91 | 265,308 | +0.30(+0.97%) |
Oct 10, 2013 | 30.59 | 30.73 | 30.29 | 30.61 | 251,775 | +0.30(+1.00%) |
Oct 09, 2013 | 30.19 | 30.78 | 30.11 | 30.31 | 166,974 | +0.14(+0.48%) |
Oct 08, 2013 | 30.21 | 30.46 | 30.02 | 30.16 | 151,587 | -0.02(-0.07%) |
Oct 07, 2013 | 30.37 | 30.68 | 30.17 | 30.19 | 183,582 | -0.33(-1.09%) |
Oct 04, 2013 | 30.85 | 30.99 | 30.42 | 30.52 | 150,401 | -0.40(-1.31%) |
Oct 03, 2013 | 31.59 | 31.59 | 30.72 | 30.92 | 277,839 | -0.69(-2.20%) |
Oct 02, 2013 | 31.82 | 32.14 | 31.48 | 31.62 | 138,033 | -0.38(-1.20%) |