Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.96 | 33.02 | 33.02 | 33.02 | 814,277 | +0.08(+0.23%) |
Dec 30, 2013 | 32.66 | 33.05 | 32.66 | 32.94 | 600,589 | +0.12(+0.36%) |
Dec 27, 2013 | 32.90 | 33.14 | 32.80 | 32.82 | 886,742 | +0.00(+0.00%) |
Dec 26, 2013 | 33.12 | 33.19 | 32.81 | 32.82 | 750,339 | -0.21(-0.63%) |
Dec 24, 2013 | 32.76 | 33.13 | 32.69 | 33.03 | 401,642 | +0.27(+0.83%) |
Dec 23, 2013 | 33.00 | 33.15 | 32.64 | 32.76 | 1,835,620 | +0.06(+0.19%) |
Dec 20, 2013 | 31.94 | 32.76 | 31.90 | 32.70 | 3,120,957 | +0.73(+2.29%) |
Dec 19, 2013 | 31.93 | 32.14 | 31.49 | 31.97 | 5,505,841 | +0.81(+2.62%) |
Dec 18, 2013 | 30.68 | 31.27 | 30.46 | 31.15 | 1,942,136 | +0.38(+1.22%) |
Dec 17, 2013 | 30.68 | 30.97 | 30.57 | 30.78 | 2,192,370 | +0.05(+0.16%) |
Dec 16, 2013 | 30.53 | 30.91 | 30.51 | 30.73 | 1,401,682 | +0.29(+0.96%) |
Dec 13, 2013 | 30.14 | 30.53 | 29.94 | 30.44 | 1,774,325 | +0.49(+1.65%) |
Dec 12, 2013 | 29.91 | 30.15 | 29.81 | 29.94 | 1,649,310 | -0.15(-0.49%) |
Dec 11, 2013 | 30.41 | 30.50 | 30.05 | 30.09 | 1,304,597 | -0.37(-1.23%) |
Dec 10, 2013 | 30.35 | 30.75 | 30.30 | 30.46 | 1,602,970 | -0.01(-0.02%) |
Dec 09, 2013 | 30.12 | 30.48 | 30.12 | 30.47 | 1,094,078 | +0.45(+1.50%) |
Dec 06, 2013 | 30.00 | 30.09 | 29.82 | 30.02 | 1,179,898 | +0.42(+1.43%) |
Dec 05, 2013 | 29.82 | 29.87 | 29.49 | 29.60 | 1,527,784 | -0.35(-1.18%) |
Dec 04, 2013 | 29.73 | 30.16 | 29.62 | 29.95 | 1,844,140 | -0.03(-0.12%) |
Dec 03, 2013 | 30.24 | 30.30 | 29.87 | 29.98 | 2,448,782 | -0.33(-1.10%) |
Dec 02, 2013 | 30.43 | 30.59 | 30.27 | 30.32 | 1,039,116 | -0.18(-0.59%) |
Nov 29, 2013 | 30.61 | 30.86 | 30.46 | 30.50 | 814,138 | -0.15(-0.47%) |
Nov 27, 2013 | 30.69 | 30.94 | 30.56 | 30.64 | 1,277,000 | +0.01(+0.02%) |
Nov 26, 2013 | 30.17 | 30.75 | 30.16 | 30.64 | 1,876,757 | +0.36(+1.19%) |
Nov 25, 2013 | 30.53 | 30.63 | 30.25 | 30.27 | 1,106,605 | -0.37(-1.20%) |
Nov 22, 2013 | 30.25 | 30.87 | 30.12 | 30.64 | 3,190,095 | +0.44(+1.44%) |
Nov 21, 2013 | 29.71 | 30.32 | 29.63 | 30.21 | 1,817,096 | +0.72(+2.44%) |
Nov 20, 2013 | 29.87 | 29.98 | 29.42 | 29.49 | 1,718,283 | -0.27(-0.91%) |
Nov 19, 2013 | 29.92 | 30.05 | 29.72 | 29.76 | 1,180,800 | -0.26(-0.85%) |
Nov 18, 2013 | 30.30 | 30.43 | 29.96 | 30.01 | 1,153,857 | -0.28(-0.94%) |
Nov 15, 2013 | 30.23 | 30.52 | 30.16 | 30.30 | 2,206,074 | +0.00(+0.00%) |
Nov 14, 2013 | 30.01 | 30.41 | 29.77 | 30.30 | 2,107,088 | +0.39(+1.30%) |
Nov 13, 2013 | 29.13 | 29.92 | 29.08 | 29.91 | 3,551,611 | +0.23(+0.77%) |
Nov 12, 2013 | 29.60 | 29.82 | 29.59 | 29.68 | 2,029,669 | -0.28(-0.95%) |
Nov 11, 2013 | 29.63 | 29.97 | 29.63 | 29.96 | 1,087,507 | +0.18(+0.60%) |
Nov 08, 2013 | 29.13 | 29.78 | 29.13 | 29.78 | 1,368,662 | +0.60(+2.04%) |
Nov 07, 2013 | 29.96 | 30.05 | 29.15 | 29.19 | 2,971,748 | -1.04(-3.44%) |
Nov 06, 2013 | 29.84 | 30.25 | 29.68 | 30.23 | 2,859,547 | +0.57(+1.91%) |
Nov 05, 2013 | 29.42 | 29.84 | 29.31 | 29.66 | 2,504,407 | -0.01(-0.05%) |
Nov 04, 2013 | 29.49 | 29.69 | 29.22 | 29.67 | 1,784,912 | +0.28(+0.94%) |
Nov 01, 2013 | 29.15 | 29.46 | 29.15 | 29.40 | 1,462,509 | +0.29(+1.00%) |
Oct 31, 2013 | 29.15 | 29.57 | 29.10 | 29.11 | 2,426,496 | -0.24(-0.80%) |
Oct 30, 2013 | 29.72 | 29.85 | 29.16 | 29.34 | 3,247,038 | -0.47(-1.58%) |
Oct 29, 2013 | 29.94 | 30.01 | 29.57 | 29.81 | 3,013,983 | -0.24(-0.81%) |
Oct 28, 2013 | 29.87 | 30.10 | 29.77 | 30.05 | 3,799,613 | -0.04(-0.14%) |
Oct 25, 2013 | 29.60 | 30.14 | 29.36 | 30.09 | 3,973,608 | +0.78(+2.64%) |
Oct 24, 2013 | 28.68 | 29.39 | 28.66 | 29.32 | 8,451,570 | +1.80(+6.54%) |
Oct 23, 2013 | 27.25 | 27.60 | 27.11 | 27.52 | 4,162,507 | -0.01(-0.05%) |
Oct 22, 2013 | 27.24 | 27.64 | 27.24 | 27.53 | 2,726,505 | +0.28(+1.02%) |
Oct 21, 2013 | 27.17 | 27.26 | 26.95 | 27.26 | 2,254,824 | +0.06(+0.23%) |
Oct 18, 2013 | 26.99 | 27.28 | 26.76 | 27.19 | 3,383,185 | +0.35(+1.29%) |
Oct 17, 2013 | 26.18 | 26.86 | 26.00 | 26.85 | 2,835,946 | +0.77(+2.95%) |
Oct 16, 2013 | 25.73 | 26.24 | 25.71 | 26.08 | 4,108,071 | +0.66(+2.59%) |
Oct 15, 2013 | 25.86 | 25.88 | 25.39 | 25.42 | 3,704,345 | -0.31(-1.21%) |
Oct 14, 2013 | 25.50 | 25.80 | 25.29 | 25.73 | 2,319,882 | -0.10(-0.38%) |
Oct 11, 2013 | 25.44 | 25.83 | 25.35 | 25.83 | 2,299,770 | +0.26(+1.00%) |
Oct 10, 2013 | 25.64 | 25.73 | 25.30 | 25.57 | 2,644,158 | +0.30(+1.18%) |
Oct 09, 2013 | 25.18 | 25.48 | 24.91 | 25.28 | 2,726,095 | +0.15(+0.61%) |
Oct 08, 2013 | 25.98 | 26.05 | 24.90 | 25.12 | 5,402,028 | -0.94(-3.61%) |
Oct 07, 2013 | 26.44 | 26.61 | 26.02 | 26.07 | 2,164,211 | -0.78(-2.89%) |
Oct 04, 2013 | 26.52 | 27.04 | 26.45 | 26.84 | 1,996,845 | +0.48(+1.81%) |
Oct 03, 2013 | 26.75 | 26.94 | 26.35 | 26.36 | 1,988,301 | -0.60(-2.21%) |
Oct 02, 2013 | 26.74 | 26.96 | 26.65 | 26.96 | 1,355,239 | +0.00(+0.00%) |