Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.61 | 33.89 | 33.89 | 33.89 | 862,003 | +0.23(+0.69%) |
Dec 30, 2013 | 34.05 | 34.08 | 33.57 | 33.66 | 979,964 | -0.37(-1.09%) |
Dec 27, 2013 | 33.87 | 34.19 | 33.55 | 34.03 | 779,495 | +0.07(+0.20%) |
Dec 26, 2013 | 34.15 | 34.33 | 33.96 | 33.96 | 778,793 | -0.18(-0.54%) |
Dec 24, 2013 | 33.64 | 34.31 | 33.61 | 34.15 | 658,524 | +0.44(+1.30%) |
Dec 23, 2013 | 34.13 | 34.33 | 33.71 | 33.71 | 1,080,996 | -0.22(-0.66%) |
Dec 20, 2013 | 33.60 | 34.03 | 33.48 | 33.93 | 932,950 | +0.47(+1.40%) |
Dec 19, 2013 | 34.02 | 34.15 | 33.42 | 33.46 | 711,848 | -0.49(-1.45%) |
Dec 18, 2013 | 33.82 | 34.51 | 33.48 | 33.95 | 1,260,021 | +0.27(+0.80%) |
Dec 17, 2013 | 33.33 | 33.89 | 33.24 | 33.68 | 853,369 | +0.47(+1.41%) |
Dec 16, 2013 | 33.31 | 33.65 | 33.13 | 33.22 | 647,184 | -0.07(-0.20%) |
Dec 13, 2013 | 33.37 | 33.66 | 33.22 | 33.28 | 527,639 | -0.02(-0.07%) |
Dec 12, 2013 | 33.17 | 33.42 | 32.93 | 33.31 | 567,035 | +0.09(+0.27%) |
Dec 11, 2013 | 33.55 | 33.64 | 33.06 | 33.22 | 733,071 | -0.33(-1.00%) |
Dec 10, 2013 | 33.17 | 34.04 | 33.17 | 33.55 | 920,899 | +0.45(+1.35%) |
Dec 09, 2013 | 32.64 | 33.15 | 32.59 | 33.10 | 934,414 | +0.58(+1.78%) |
Dec 06, 2013 | 32.50 | 32.77 | 32.21 | 32.52 | 796,852 | +0.16(+0.48%) |
Dec 05, 2013 | 32.50 | 32.66 | 32.17 | 32.37 | 736,717 | -0.31(-0.96%) |
Dec 04, 2013 | 32.75 | 32.93 | 32.46 | 32.68 | 633,582 | -0.40(-1.21%) |
Dec 03, 2013 | 33.15 | 33.44 | 32.81 | 33.08 | 1,053,305 | +0.07(+0.20%) |
Dec 02, 2013 | 33.60 | 33.64 | 32.97 | 33.01 | 786,892 | -0.69(-2.05%) |
Nov 29, 2013 | 33.71 | 33.97 | 33.53 | 33.71 | 308,204 | +0.07(+0.20%) |
Nov 27, 2013 | 33.31 | 33.68 | 33.09 | 33.64 | 626,697 | +0.31(+0.94%) |
Nov 26, 2013 | 33.66 | 33.68 | 33.31 | 33.33 | 640,924 | -0.29(-0.86%) |
Nov 25, 2013 | 33.28 | 33.73 | 33.22 | 33.62 | 1,116,172 | +0.27(+0.80%) |
Nov 22, 2013 | 33.53 | 33.53 | 32.97 | 33.35 | 710,322 | -0.11(-0.33%) |
Nov 21, 2013 | 33.66 | 33.84 | 33.31 | 33.46 | 694,684 | -0.20(-0.60%) |
Nov 20, 2013 | 33.48 | 33.73 | 33.28 | 33.66 | 622,433 | +0.20(+0.60%) |
Nov 19, 2013 | 33.68 | 33.82 | 33.31 | 33.46 | 564,445 | -0.16(-0.46%) |
Nov 18, 2013 | 34.02 | 34.15 | 33.60 | 33.62 | 542,055 | -0.33(-0.99%) |
Nov 15, 2013 | 33.84 | 34.13 | 33.62 | 33.95 | 533,454 | +0.02(+0.07%) |
Nov 14, 2013 | 33.53 | 34.31 | 33.53 | 33.93 | 527,901 | +1.12(+3.40%) |
Nov 12, 2013 | 32.37 | 32.86 | 32.17 | 32.81 | 746,417 | +0.25(+0.75%) |
Nov 11, 2013 | 32.84 | 32.97 | 32.23 | 32.57 | 821,694 | -0.42(-1.29%) |
Nov 08, 2013 | 33.66 | 33.68 | 32.64 | 32.99 | 1,052,402 | -1.03(-3.02%) |
Nov 07, 2013 | 33.95 | 34.31 | 33.86 | 34.02 | 590,482 | +0.00(+0.00%) |
Nov 06, 2013 | 33.68 | 34.12 | 33.62 | 34.02 | 770,467 | +0.45(+1.33%) |
Nov 05, 2013 | 34.00 | 34.15 | 33.48 | 33.57 | 836,554 | -0.47(-1.38%) |
Nov 04, 2013 | 34.44 | 34.49 | 33.95 | 34.04 | 628,252 | -0.40(-1.17%) |
Nov 01, 2013 | 34.42 | 34.62 | 33.97 | 34.44 | 669,032 | -0.04(-0.13%) |
Oct 31, 2013 | 33.82 | 34.62 | 33.57 | 34.49 | 811,491 | +0.76(+2.25%) |
Oct 30, 2013 | 33.66 | 34.13 | 33.53 | 33.73 | 730,338 | +0.07(+0.20%) |
Oct 29, 2013 | 35.87 | 35.87 | 33.53 | 33.66 | 2,114,982 | -2.99(-8.16%) |
Oct 28, 2013 | 36.74 | 36.83 | 36.41 | 36.65 | 508,548 | -0.11(-0.30%) |
Oct 25, 2013 | 36.56 | 37.06 | 36.36 | 36.77 | 491,225 | +0.31(+0.86%) |
Oct 24, 2013 | 36.61 | 36.72 | 36.34 | 36.45 | 420,930 | -0.27(-0.73%) |
Oct 23, 2013 | 36.27 | 36.72 | 35.98 | 36.72 | 861,595 | +0.42(+1.17%) |
Oct 22, 2013 | 35.31 | 36.30 | 35.29 | 36.30 | 684,480 | +1.27(+3.63%) |
Oct 21, 2013 | 35.49 | 35.52 | 34.91 | 35.02 | 452,311 | -0.47(-1.32%) |
Oct 18, 2013 | 35.34 | 35.54 | 34.87 | 35.49 | 518,817 | +0.42(+1.21%) |
Oct 17, 2013 | 34.04 | 35.14 | 34.04 | 35.07 | 677,309 | +1.16(+3.42%) |
Oct 16, 2013 | 33.68 | 34.00 | 33.13 | 33.91 | 632,871 | +0.27(+0.80%) |
Oct 15, 2013 | 33.93 | 34.13 | 33.55 | 33.64 | 369,578 | -0.38(-1.12%) |
Oct 14, 2013 | 34.22 | 34.33 | 33.91 | 34.02 | 379,622 | -0.29(-0.85%) |
Oct 11, 2013 | 34.22 | 34.33 | 33.95 | 34.31 | 384,658 | +0.16(+0.46%) |
Oct 10, 2013 | 34.33 | 34.33 | 33.97 | 34.15 | 425,945 | +0.18(+0.53%) |
Oct 09, 2013 | 33.89 | 34.14 | 33.80 | 33.97 | 536,457 | +0.20(+0.60%) |
Oct 08, 2013 | 34.26 | 34.38 | 33.77 | 33.77 | 509,347 | -0.60(-1.75%) |
Oct 07, 2013 | 34.06 | 34.43 | 33.95 | 34.38 | 449,433 | +0.11(+0.33%) |
Oct 04, 2013 | 34.15 | 34.42 | 34.11 | 34.26 | 423,919 | +0.02(+0.07%) |
Oct 03, 2013 | 34.20 | 34.44 | 34.02 | 34.24 | 619,647 | -0.16(-0.45%) |
Oct 02, 2013 | 34.02 | 34.51 | 33.86 | 34.40 | 796,683 | -0.22(-0.64%) |