Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.47 | 33.56 | 33.56 | 33.56 | 188,912 | +0.12(+0.37%) |
Dec 30, 2013 | 33.49 | 33.70 | 33.27 | 33.44 | 162,820 | -0.02(-0.05%) |
Dec 27, 2013 | 33.75 | 33.75 | 33.09 | 33.46 | 155,225 | -0.15(-0.44%) |
Dec 26, 2013 | 33.59 | 33.78 | 33.36 | 33.61 | 100,107 | +0.08(+0.24%) |
Dec 24, 2013 | 33.33 | 33.76 | 33.03 | 33.53 | 81,479 | +0.22(+0.66%) |
Dec 23, 2013 | 32.99 | 33.36 | 32.93 | 33.31 | 181,754 | +0.47(+1.44%) |
Dec 20, 2013 | 32.47 | 33.05 | 32.32 | 32.83 | 551,638 | +0.38(+1.16%) |
Dec 19, 2013 | 32.41 | 32.62 | 32.16 | 32.46 | 237,120 | -0.04(-0.13%) |
Dec 18, 2013 | 32.09 | 32.53 | 31.84 | 32.50 | 248,428 | +0.39(+1.20%) |
Dec 17, 2013 | 31.99 | 32.18 | 31.70 | 32.12 | 183,764 | +0.20(+0.63%) |
Dec 16, 2013 | 31.72 | 32.29 | 31.63 | 31.92 | 245,805 | +0.32(+1.00%) |
Dec 13, 2013 | 31.96 | 31.99 | 31.54 | 31.60 | 238,788 | -0.24(-0.74%) |
Dec 12, 2013 | 31.60 | 31.99 | 31.39 | 31.84 | 192,218 | +0.24(+0.75%) |
Dec 11, 2013 | 32.20 | 32.20 | 31.51 | 31.60 | 217,440 | -0.54(-1.69%) |
Dec 10, 2013 | 32.28 | 32.55 | 31.97 | 32.14 | 196,895 | -0.21(-0.65%) |
Dec 09, 2013 | 32.36 | 32.60 | 32.19 | 32.35 | 266,258 | +0.03(+0.08%) |
Dec 06, 2013 | 32.12 | 32.50 | 31.98 | 32.33 | 249,202 | +0.41(+1.29%) |
Dec 05, 2013 | 31.77 | 32.16 | 31.57 | 31.92 | 201,854 | +0.17(+0.52%) |
Dec 04, 2013 | 31.83 | 32.24 | 31.42 | 31.75 | 248,754 | -0.16(-0.49%) |
Dec 03, 2013 | 31.60 | 31.97 | 31.41 | 31.91 | 401,500 | +0.21(+0.66%) |
Dec 02, 2013 | 31.98 | 32.14 | 31.55 | 31.70 | 257,590 | -0.28(-0.88%) |
Nov 29, 2013 | 32.18 | 32.22 | 31.70 | 31.98 | 82,230 | -0.06(-0.19%) |
Nov 27, 2013 | 32.02 | 32.14 | 31.79 | 32.04 | 173,808 | +0.12(+0.38%) |
Nov 26, 2013 | 31.57 | 32.08 | 31.52 | 31.92 | 326,369 | +0.38(+1.19%) |
Nov 25, 2013 | 31.59 | 31.68 | 31.20 | 31.54 | 143,183 | +0.06(+0.20%) |
Nov 22, 2013 | 31.47 | 31.55 | 31.10 | 31.48 | 175,850 | +0.07(+0.22%) |
Nov 21, 2013 | 30.83 | 31.41 | 30.77 | 31.41 | 317,351 | +0.74(+2.42%) |
Nov 20, 2013 | 31.42 | 31.44 | 30.46 | 30.66 | 339,024 | -0.52(-1.68%) |
Nov 19, 2013 | 31.44 | 31.58 | 31.09 | 31.19 | 253,284 | -0.24(-0.78%) |
Nov 18, 2013 | 31.59 | 31.81 | 31.32 | 31.43 | 258,712 | -0.05(-0.17%) |
Nov 15, 2013 | 31.45 | 31.60 | 31.36 | 31.49 | 292,701 | +0.01(+0.03%) |
Nov 14, 2013 | 31.58 | 31.97 | 31.40 | 31.48 | 269,336 | -0.17(-0.55%) |
Nov 13, 2013 | 31.44 | 31.75 | 31.00 | 31.65 | 363,061 | -0.01(-0.03%) |
Nov 12, 2013 | 31.69 | 31.84 | 31.49 | 31.66 | 185,148 | -0.19(-0.60%) |
Nov 11, 2013 | 32.01 | 32.14 | 31.81 | 31.85 | 317,880 | -0.24(-0.76%) |
Nov 08, 2013 | 31.37 | 32.18 | 30.81 | 32.10 | 244,492 | +0.67(+2.14%) |
Nov 07, 2013 | 32.70 | 32.73 | 31.42 | 31.42 | 520,105 | -1.12(-3.44%) |
Nov 06, 2013 | 32.43 | 32.59 | 31.97 | 32.54 | 498,598 | +0.36(+1.11%) |
Nov 05, 2013 | 31.15 | 32.38 | 31.02 | 32.18 | 637,433 | +1.07(+3.42%) |
Nov 04, 2013 | 30.99 | 31.28 | 30.85 | 31.12 | 334,230 | +0.14(+0.45%) |
Nov 01, 2013 | 31.11 | 31.49 | 30.67 | 30.98 | 634,521 | -0.06(-0.20%) |
Oct 31, 2013 | 31.23 | 31.51 | 30.96 | 31.04 | 371,840 | -0.28(-0.89%) |
Oct 30, 2013 | 31.56 | 31.70 | 31.28 | 31.32 | 536,835 | -0.11(-0.36%) |
Oct 29, 2013 | 31.13 | 31.64 | 31.13 | 31.43 | 727,694 | +0.32(+1.04%) |
Oct 28, 2013 | 31.28 | 31.44 | 30.80 | 31.11 | 1,163,487 | -0.18(-0.59%) |
Oct 25, 2013 | 32.00 | 33.16 | 31.01 | 31.29 | 1,783,278 | -1.94(-5.83%) |
Oct 24, 2013 | 33.33 | 33.37 | 33.07 | 33.23 | 323,551 | -0.09(-0.26%) |
Oct 23, 2013 | 33.19 | 33.32 | 32.90 | 33.32 | 251,951 | +0.01(+0.03%) |
Oct 22, 2013 | 33.17 | 33.44 | 32.83 | 33.31 | 375,116 | +0.33(+1.01%) |
Oct 21, 2013 | 32.79 | 33.05 | 32.78 | 32.98 | 283,811 | +0.24(+0.72%) |
Oct 18, 2013 | 32.33 | 32.85 | 32.22 | 32.74 | 379,081 | +0.50(+1.54%) |
Oct 17, 2013 | 31.91 | 32.25 | 31.75 | 32.25 | 389,891 | +0.10(+0.30%) |
Oct 16, 2013 | 31.90 | 32.20 | 31.63 | 32.15 | 594,434 | +0.49(+1.54%) |
Oct 15, 2013 | 32.03 | 32.18 | 31.62 | 31.66 | 350,456 | -0.23(-0.71%) |
Oct 14, 2013 | 31.39 | 31.96 | 31.28 | 31.89 | 203,724 | +0.25(+0.80%) |
Oct 11, 2013 | 31.04 | 31.74 | 30.95 | 31.63 | 341,674 | +0.44(+1.40%) |
Oct 10, 2013 | 30.81 | 31.40 | 30.73 | 31.20 | 435,826 | +0.73(+2.38%) |
Oct 09, 2013 | 30.35 | 30.58 | 30.11 | 30.47 | 487,001 | +0.16(+0.52%) |
Oct 08, 2013 | 30.66 | 30.66 | 30.17 | 30.32 | 273,344 | -0.31(-1.00%) |
Oct 07, 2013 | 30.73 | 30.82 | 30.57 | 30.62 | 242,954 | -0.40(-1.30%) |
Oct 04, 2013 | 30.83 | 31.08 | 30.32 | 31.02 | 134,593 | +0.15(+0.48%) |
Oct 03, 2013 | 31.07 | 31.08 | 30.75 | 30.87 | 273,894 | -0.35(-1.12%) |
Oct 02, 2013 | 31.06 | 31.28 | 30.72 | 31.22 | 257,333 | -0.03(-0.11%) |