Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 34.36 | 34.32 | 34.32 | 34.32 | 554,678 | -0.01(-0.02%) |
Dec 30, 2013 | 34.27 | 34.46 | 34.18 | 34.32 | 741,581 | +0.07(+0.19%) |
Dec 27, 2013 | 31.66 | 34.54 | 34.15 | 34.26 | 777,855 | -0.15(-0.43%) |
Dec 26, 2013 | 34.34 | 34.53 | 34.10 | 34.41 | 528,985 | +0.10(+0.29%) |
Dec 24, 2013 | 34.13 | 34.53 | 34.07 | 34.31 | 485,710 | +0.24(+0.70%) |
Dec 23, 2013 | 33.78 | 34.13 | 33.59 | 34.07 | 1,091,443 | +0.43(+1.29%) |
Dec 20, 2013 | 32.64 | 33.70 | 32.54 | 33.64 | 2,225,186 | +1.16(+3.57%) |
Dec 19, 2013 | 33.06 | 33.07 | 32.44 | 32.48 | 1,523,257 | -0.58(-1.76%) |
Dec 18, 2013 | 33.11 | 33.21 | 32.39 | 33.06 | 1,797,831 | -0.07(-0.20%) |
Dec 17, 2013 | 32.49 | 33.33 | 32.29 | 33.12 | 1,537,898 | +0.58(+1.78%) |
Dec 16, 2013 | 32.08 | 32.72 | 32.04 | 32.54 | 786,359 | +0.41(+1.27%) |
Dec 13, 2013 | 32.18 | 32.47 | 32.08 | 32.13 | 770,705 | +0.00(+0.00%) |
Dec 12, 2013 | 32.15 | 32.31 | 32.05 | 32.13 | 1,155,029 | -0.05(-0.15%) |
Dec 11, 2013 | 32.62 | 32.62 | 32.08 | 32.18 | 953,588 | -0.44(-1.35%) |
Dec 10, 2013 | 32.69 | 32.87 | 32.57 | 32.62 | 1,456,741 | -0.29(-0.89%) |
Dec 09, 2013 | 32.32 | 32.93 | 32.28 | 32.92 | 1,604,442 | +0.78(+2.44%) |
Dec 06, 2013 | 31.65 | 32.30 | 31.64 | 32.13 | 973,357 | +0.84(+2.69%) |
Dec 05, 2013 | 31.65 | 31.70 | 31.27 | 31.29 | 1,185,588 | -0.31(-0.98%) |
Dec 04, 2013 | 31.19 | 31.65 | 31.10 | 31.60 | 1,139,863 | +0.21(+0.68%) |
Dec 03, 2013 | 31.46 | 31.56 | 31.28 | 31.39 | 958,597 | -0.21(-0.67%) |
Dec 02, 2013 | 31.56 | 31.98 | 31.32 | 31.60 | 1,030,798 | +0.03(+0.10%) |
Nov 29, 2013 | 31.49 | 31.80 | 31.39 | 31.57 | 544,387 | +0.19(+0.60%) |
Nov 27, 2013 | 31.18 | 31.45 | 31.00 | 31.38 | 727,951 | +0.30(+0.97%) |
Nov 26, 2013 | 31.21 | 31.29 | 31.01 | 31.08 | 711,258 | -0.07(-0.24%) |
Nov 25, 2013 | 31.16 | 31.31 | 31.10 | 31.15 | 571,027 | +0.11(+0.37%) |
Nov 22, 2013 | 30.96 | 31.31 | 30.86 | 31.04 | 608,920 | +0.07(+0.21%) |
Nov 21, 2013 | 30.79 | 31.03 | 30.68 | 30.97 | 821,846 | +0.38(+1.23%) |
Nov 20, 2013 | 30.92 | 31.04 | 30.50 | 30.60 | 729,261 | -0.28(-0.90%) |
Nov 19, 2013 | 31.27 | 31.37 | 30.84 | 30.87 | 681,433 | -0.46(-1.48%) |
Nov 18, 2013 | 31.66 | 31.79 | 31.27 | 31.34 | 841,808 | -0.27(-0.85%) |
Nov 15, 2013 | 31.54 | 31.62 | 31.08 | 31.61 | 1,036,864 | +0.09(+0.28%) |
Nov 14, 2013 | 31.96 | 32.07 | 31.46 | 31.52 | 1,068,911 | -0.47(-1.48%) |
Nov 13, 2013 | 31.45 | 32.06 | 31.39 | 31.99 | 944,547 | +0.30(+0.95%) |
Nov 12, 2013 | 31.33 | 31.72 | 31.20 | 31.69 | 1,010,471 | +0.24(+0.78%) |
Nov 11, 2013 | 31.05 | 31.47 | 30.96 | 31.44 | 675,065 | +0.36(+1.15%) |
Nov 08, 2013 | 30.29 | 31.10 | 30.27 | 31.09 | 795,808 | +0.81(+2.69%) |
Nov 07, 2013 | 31.21 | 31.21 | 30.23 | 30.27 | 1,113,159 | -0.77(-2.49%) |
Nov 06, 2013 | 31.57 | 31.72 | 31.00 | 31.04 | 1,268,466 | -0.28(-0.88%) |
Nov 05, 2013 | 31.45 | 31.57 | 31.00 | 31.32 | 1,441,196 | -0.28(-0.88%) |
Nov 04, 2013 | 31.83 | 31.93 | 31.51 | 31.60 | 804,904 | -0.05(-0.15%) |
Nov 01, 2013 | 31.37 | 31.70 | 31.27 | 31.65 | 1,170,682 | +0.29(+0.93%) |
Oct 31, 2013 | 31.50 | 31.61 | 31.19 | 31.35 | 1,565,949 | -0.10(-0.31%) |
Oct 30, 2013 | 32.04 | 32.18 | 31.34 | 31.45 | 1,217,469 | -0.57(-1.78%) |
Oct 29, 2013 | 31.98 | 32.27 | 31.75 | 32.02 | 1,136,784 | +0.06(+0.18%) |
Oct 28, 2013 | 31.95 | 32.01 | 31.66 | 31.96 | 1,152,583 | +0.02(+0.08%) |
Oct 25, 2013 | 32.08 | 32.08 | 31.72 | 31.94 | 997,627 | +0.04(+0.13%) |
Oct 24, 2013 | 32.08 | 32.08 | 31.82 | 31.90 | 1,145,531 | -0.07(-0.20%) |
Oct 23, 2013 | 32.41 | 32.42 | 31.84 | 31.96 | 2,566,130 | -1.17(-3.54%) |
Oct 22, 2013 | 33.18 | 33.41 | 32.79 | 33.14 | 1,938,127 | +0.16(+0.49%) |
Oct 21, 2013 | 33.38 | 33.47 | 32.86 | 32.97 | 992,897 | -0.33(-1.00%) |
Oct 18, 2013 | 33.21 | 33.32 | 33.09 | 33.31 | 844,517 | +0.33(+0.99%) |
Oct 17, 2013 | 32.80 | 33.10 | 32.65 | 32.98 | 775,138 | +0.02(+0.05%) |
Oct 16, 2013 | 32.47 | 32.97 | 32.31 | 32.97 | 1,382,416 | +0.77(+2.40%) |
Oct 15, 2013 | 32.20 | 33.36 | 31.95 | 32.19 | 1,325,288 | -0.06(-0.18%) |
Oct 14, 2013 | 32.22 | 32.29 | 32.00 | 32.25 | 1,039,810 | -0.04(-0.13%) |
Oct 11, 2013 | 31.87 | 32.40 | 31.69 | 32.29 | 1,156,091 | +0.24(+0.74%) |
Oct 10, 2013 | 31.66 | 32.09 | 31.61 | 32.05 | 1,048,507 | +0.90(+2.87%) |
Oct 09, 2013 | 31.56 | 31.56 | 30.82 | 31.16 | 1,237,564 | -0.39(-1.24%) |
Oct 08, 2013 | 32.00 | 32.27 | 31.48 | 31.55 | 1,068,130 | -0.52(-1.62%) |
Oct 07, 2013 | 32.00 | 32.18 | 31.82 | 32.07 | 907,419 | -0.24(-0.73%) |
Oct 04, 2013 | 31.62 | 32.35 | 31.53 | 32.31 | 908,706 | +0.68(+2.16%) |
Oct 03, 2013 | 31.78 | 31.90 | 31.18 | 31.62 | 746,491 | -0.19(-0.59%) |
Oct 02, 2013 | 31.65 | 31.81 | 31.44 | 31.81 | 873,312 | -0.01(-0.03%) |