Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 38.25 | 39.01 | 39.01 | 39.01 | 231,761 | +0.76(+1.98%) |
Dec 30, 2013 | 38.16 | 38.54 | 38.02 | 38.25 | 143,585 | -0.06(-0.15%) |
Dec 27, 2013 | 37.84 | 38.32 | 37.82 | 38.31 | 143,276 | +0.44(+1.17%) |
Dec 26, 2013 | 37.67 | 37.99 | 37.34 | 37.87 | 208,597 | +0.20(+0.52%) |
Dec 24, 2013 | 38.20 | 38.46 | 37.55 | 37.67 | 138,343 | -0.65(-1.69%) |
Dec 23, 2013 | 37.77 | 38.57 | 37.54 | 38.32 | 298,474 | +0.98(+2.64%) |
Dec 20, 2013 | 36.66 | 37.86 | 36.64 | 37.33 | 445,964 | +0.82(+2.26%) |
Dec 19, 2013 | 35.73 | 36.79 | 35.44 | 36.51 | 234,597 | +0.79(+2.20%) |
Dec 18, 2013 | 35.37 | 35.92 | 34.95 | 35.72 | 257,979 | +0.58(+1.66%) |
Dec 17, 2013 | 33.47 | 35.18 | 33.43 | 35.14 | 399,614 | +1.71(+5.10%) |
Dec 16, 2013 | 33.97 | 34.55 | 33.21 | 33.43 | 399,928 | -0.54(-1.59%) |
Dec 13, 2013 | 34.97 | 35.62 | 33.95 | 33.97 | 322,636 | -0.79(-2.29%) |
Dec 12, 2013 | 34.37 | 34.95 | 34.27 | 34.77 | 190,320 | +0.35(+1.02%) |
Dec 11, 2013 | 35.16 | 35.26 | 34.36 | 34.42 | 228,806 | -0.66(-1.89%) |
Dec 10, 2013 | 35.19 | 35.77 | 34.62 | 35.08 | 274,723 | -0.05(-0.15%) |
Dec 09, 2013 | 35.29 | 35.63 | 34.60 | 35.13 | 227,698 | -0.16(-0.45%) |
Dec 06, 2013 | 35.76 | 35.91 | 34.90 | 35.29 | 321,911 | +0.26(+0.73%) |
Dec 05, 2013 | 34.70 | 36.40 | 34.70 | 35.04 | 225,852 | +0.10(+0.29%) |
Dec 04, 2013 | 34.35 | 35.29 | 34.35 | 34.94 | 258,277 | +0.29(+0.84%) |
Dec 03, 2013 | 36.51 | 36.55 | 34.27 | 34.64 | 421,865 | -2.92(-7.77%) |
Dec 02, 2013 | 36.46 | 37.63 | 36.46 | 37.56 | 314,545 | +1.25(+3.45%) |
Nov 29, 2013 | 36.71 | 37.71 | 36.20 | 36.31 | 173,725 | -0.20(-0.54%) |
Nov 27, 2013 | 36.46 | 36.71 | 35.77 | 36.50 | 312,180 | +0.31(+0.85%) |
Nov 26, 2013 | 35.53 | 36.40 | 35.41 | 36.20 | 392,686 | +0.67(+1.89%) |
Nov 25, 2013 | 34.88 | 35.88 | 34.88 | 35.53 | 205,568 | +0.92(+2.65%) |
Nov 22, 2013 | 34.62 | 34.83 | 34.29 | 34.61 | 151,185 | +0.14(+0.40%) |
Nov 21, 2013 | 34.23 | 35.37 | 33.97 | 34.47 | 150,890 | +0.35(+1.03%) |
Nov 20, 2013 | 34.16 | 34.61 | 33.95 | 34.12 | 194,715 | -0.05(-0.15%) |
Nov 19, 2013 | 34.27 | 34.95 | 33.28 | 34.17 | 239,667 | -0.18(-0.53%) |
Nov 18, 2013 | 34.86 | 35.53 | 34.12 | 34.35 | 291,454 | -0.09(-0.25%) |
Nov 15, 2013 | 33.30 | 35.02 | 33.17 | 34.44 | 288,015 | +1.50(+4.56%) |
Nov 14, 2013 | 33.00 | 33.31 | 32.62 | 32.94 | 137,374 | +1.52(+4.84%) |
Nov 12, 2013 | 31.40 | 31.88 | 31.16 | 31.42 | 166,368 | +0.06(+0.18%) |
Nov 11, 2013 | 30.61 | 32.36 | 30.60 | 31.36 | 212,860 | +0.78(+2.53%) |
Nov 08, 2013 | 30.27 | 30.75 | 29.13 | 30.58 | 267,212 | +0.43(+1.42%) |
Nov 07, 2013 | 31.02 | 31.98 | 29.71 | 30.16 | 249,879 | -0.67(-2.19%) |
Nov 06, 2013 | 32.10 | 33.80 | 30.45 | 30.83 | 518,228 | -0.72(-2.30%) |
Nov 05, 2013 | 32.24 | 32.27 | 31.09 | 31.56 | 189,913 | -0.64(-1.98%) |
Nov 04, 2013 | 31.31 | 32.27 | 30.87 | 32.19 | 327,797 | +1.04(+3.33%) |
Nov 01, 2013 | 31.77 | 31.77 | 30.50 | 31.16 | 210,089 | -0.68(-2.14%) |
Oct 31, 2013 | 30.55 | 32.21 | 30.51 | 31.84 | 341,216 | +1.20(+3.90%) |
Oct 30, 2013 | 31.86 | 32.07 | 30.34 | 30.64 | 289,718 | -1.29(-4.04%) |
Oct 29, 2013 | 32.72 | 33.21 | 31.64 | 31.93 | 212,911 | -0.64(-1.96%) |
Oct 28, 2013 | 32.08 | 33.29 | 32.02 | 32.57 | 219,730 | +0.40(+1.24%) |
Oct 25, 2013 | 32.30 | 32.61 | 32.00 | 32.17 | 114,158 | -0.15(-0.47%) |
Oct 24, 2013 | 32.13 | 32.93 | 31.91 | 32.32 | 300,879 | +0.33(+1.04%) |
Oct 23, 2013 | 31.81 | 32.45 | 31.33 | 31.99 | 195,473 | +0.01(+0.02%) |
Oct 22, 2013 | 32.37 | 32.48 | 31.85 | 31.98 | 177,670 | +1.00(+3.23%) |
Oct 21, 2013 | 30.87 | 31.78 | 30.54 | 30.98 | 301,984 | +0.47(+1.54%) |
Oct 18, 2013 | 30.40 | 30.51 | 30.08 | 30.51 | 146,540 | +0.33(+1.10%) |
Oct 17, 2013 | 29.97 | 30.45 | 29.67 | 30.18 | 223,014 | +0.04(+0.14%) |
Oct 16, 2013 | 29.83 | 30.60 | 29.56 | 30.14 | 122,076 | +0.57(+1.91%) |
Oct 15, 2013 | 29.90 | 30.36 | 29.37 | 29.57 | 136,842 | -0.20(-0.68%) |
Oct 14, 2013 | 29.35 | 30.02 | 29.19 | 29.77 | 240,217 | +0.10(+0.34%) |
Oct 11, 2013 | 29.36 | 29.95 | 29.11 | 29.67 | 156,845 | +0.29(+0.99%) |
Oct 10, 2013 | 28.05 | 29.64 | 28.05 | 29.38 | 303,198 | +1.79(+6.49%) |
Oct 09, 2013 | 27.29 | 28.38 | 27.17 | 27.59 | 269,136 | +0.21(+0.77%) |
Oct 08, 2013 | 29.05 | 29.24 | 27.09 | 27.38 | 405,299 | -1.66(-5.71%) |
Oct 07, 2013 | 30.29 | 30.43 | 28.99 | 29.04 | 514,187 | -1.57(-5.11%) |
Oct 04, 2013 | 30.15 | 31.23 | 29.82 | 30.61 | 2,007,206 | +0.34(+1.13%) |
Oct 03, 2013 | 31.27 | 31.42 | 29.56 | 30.27 | 478,705 | -1.01(-3.22%) |
Oct 02, 2013 | 31.00 | 31.29 | 30.62 | 31.27 | 206,899 | +0.08(+0.26%) |