Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.42 | 32.91 | 32.91 | 32.91 | 392,300 | +0.64(+1.98%) |
Dec 30, 2013 | 31.98 | 32.50 | 31.66 | 32.27 | 477,986 | +0.22(+0.69%) |
Dec 27, 2013 | 32.11 | 32.36 | 31.97 | 32.05 | 205,218 | +0.06(+0.19%) |
Dec 26, 2013 | 31.99 | 32.48 | 31.94 | 31.99 | 324,866 | -0.04(-0.12%) |
Dec 24, 2013 | 31.75 | 32.30 | 31.50 | 32.03 | 141,117 | +0.22(+0.69%) |
Dec 23, 2013 | 32.01 | 32.31 | 31.57 | 31.81 | 419,975 | -0.10(-0.31%) |
Dec 20, 2013 | 31.72 | 32.11 | 31.35 | 31.91 | 838,105 | +0.30(+0.95%) |
Dec 19, 2013 | 31.33 | 31.74 | 30.97 | 31.61 | 625,522 | +0.26(+0.83%) |
Dec 18, 2013 | 31.42 | 31.45 | 30.51 | 31.35 | 472,976 | +0.02(+0.06%) |
Dec 17, 2013 | 30.42 | 31.39 | 30.34 | 31.33 | 368,573 | +0.94(+3.09%) |
Dec 16, 2013 | 30.16 | 30.83 | 29.99 | 30.39 | 443,593 | +0.27(+0.90%) |
Dec 13, 2013 | 30.31 | 30.62 | 29.95 | 30.12 | 357,281 | -0.35(-1.15%) |
Dec 12, 2013 | 30.73 | 30.88 | 29.84 | 30.47 | 414,564 | -0.28(-0.91%) |
Dec 11, 2013 | 30.89 | 31.09 | 30.50 | 30.75 | 419,537 | -0.18(-0.58%) |
Dec 10, 2013 | 30.34 | 31.28 | 30.27 | 30.93 | 506,547 | +0.37(+1.21%) |
Dec 09, 2013 | 29.72 | 30.66 | 29.47 | 30.56 | 395,971 | +1.07(+3.63%) |
Dec 06, 2013 | 30.62 | 30.75 | 29.24 | 29.49 | 0 | -0.79(-2.61%) |
Dec 05, 2013 | 30.43 | 31.25 | 30.19 | 30.28 | 0 | -0.17(-0.56%) |
Dec 04, 2013 | 31.39 | 31.61 | 30.14 | 30.45 | 0 | -1.19(-3.76%) |
Dec 03, 2013 | 31.66 | 32.45 | 31.50 | 31.64 | 0 | -0.14(-0.44%) |
Dec 02, 2013 | 32.22 | 32.33 | 31.71 | 31.78 | 364,956 | -0.44(-1.37%) |
Nov 29, 2013 | 32.14 | 32.86 | 31.99 | 32.22 | 0 | +0.25(+0.78%) |
Nov 27, 2013 | 31.90 | 32.18 | 31.45 | 31.97 | 0 | +0.12(+0.38%) |
Nov 26, 2013 | 32.56 | 32.56 | 31.79 | 31.85 | 0 | -0.60(-1.85%) |
Nov 25, 2013 | 31.91 | 32.49 | 31.45 | 32.45 | 783,455 | +0.54(+1.69%) |
Nov 22, 2013 | 31.49 | 31.99 | 31.35 | 31.91 | 0 | +0.50(+1.59%) |
Nov 21, 2013 | 30.33 | 31.46 | 30.31 | 31.41 | 521,973 | +1.30(+4.32%) |
Nov 20, 2013 | 30.22 | 30.62 | 29.93 | 30.11 | 0 | -0.09(-0.30%) |
Nov 19, 2013 | 29.75 | 30.97 | 29.65 | 30.20 | 796,405 | +0.51(+1.72%) |
Nov 18, 2013 | 29.65 | 30.39 | 29.32 | 29.69 | 0 | +0.11(+0.37%) |
Nov 15, 2013 | 29.54 | 29.69 | 29.26 | 29.58 | 0 | -0.05(-0.17%) |
Nov 14, 2013 | 30.31 | 30.37 | 29.33 | 29.63 | 581,674 | -0.56(-1.85%) |
Nov 13, 2013 | 28.39 | 30.21 | 28.29 | 30.19 | 0 | +1.75(+6.15%) |
Nov 12, 2013 | 29.30 | 29.92 | 28.23 | 28.44 | 0 | -2.15(-7.03%) |
Nov 11, 2013 | 30.27 | 30.64 | 29.66 | 30.59 | 790,882 | +0.03(+0.10%) |
Nov 08, 2013 | 30.47 | 31.27 | 29.55 | 30.56 | 0 | -0.48(-1.55%) |
Nov 07, 2013 | 32.05 | 32.08 | 30.96 | 31.04 | 651,361 | -0.94(-2.94%) |
Nov 06, 2013 | 32.02 | 32.22 | 31.44 | 31.98 | 523,329 | +0.10(+0.31%) |
Nov 05, 2013 | 31.58 | 32.80 | 31.58 | 31.88 | 845,262 | -0.41(-1.27%) |
Nov 04, 2013 | 32.03 | 36.07 | 32.01 | 32.29 | 3,465,486 | +2.97(+10.13%) |
Nov 01, 2013 | 29.19 | 29.70 | 28.71 | 29.32 | 0 | +0.11(+0.38%) |
Oct 31, 2013 | 29.79 | 30.27 | 28.88 | 29.21 | 0 | -0.65(-2.18%) |
Oct 30, 2013 | 30.89 | 30.93 | 29.79 | 29.86 | 678,780 | -0.94(-3.05%) |
Oct 29, 2013 | 31.12 | 31.25 | 30.51 | 30.80 | 0 | -0.13(-0.42%) |
Oct 28, 2013 | 31.30 | 31.80 | 30.76 | 30.93 | 0 | -0.42(-1.34%) |
Oct 25, 2013 | 31.19 | 31.72 | 30.87 | 31.35 | 0 | +0.27(+0.87%) |
Oct 24, 2013 | 31.00 | 31.32 | 30.69 | 31.08 | 399,492 | +0.18(+0.58%) |
Oct 23, 2013 | 31.22 | 31.33 | 30.43 | 30.90 | 0 | -0.81(-2.55%) |
Oct 22, 2013 | 33.35 | 33.49 | 31.27 | 31.71 | 1,317,181 | -1.65(-4.95%) |
Oct 21, 2013 | 34.46 | 34.73 | 33.30 | 33.36 | 749,306 | -1.08(-3.14%) |
Oct 18, 2013 | 34.45 | 34.99 | 34.06 | 34.44 | 672,109 | +0.17(+0.50%) |
Oct 17, 2013 | 35.68 | 35.94 | 34.20 | 34.27 | 853,761 | -1.73(-4.81%) |
Oct 16, 2013 | 36.20 | 36.41 | 35.75 | 36.00 | 448,638 | -0.01(-0.03%) |
Oct 15, 2013 | 36.62 | 36.76 | 35.51 | 36.01 | 725,380 | -2.14(-5.61%) |
Oct 14, 2013 | 37.80 | 38.25 | 37.48 | 38.15 | 235,631 | +0.00(+0.00%) |
Oct 11, 2013 | 37.88 | 38.32 | 37.63 | 38.15 | 0 | +0.05(+0.13%) |
Oct 10, 2013 | 37.16 | 38.15 | 37.05 | 38.10 | 309,171 | +1.41(+3.84%) |
Oct 09, 2013 | 36.91 | 37.14 | 36.33 | 36.69 | 375,862 | -0.17(-0.46%) |
Oct 08, 2013 | 37.51 | 37.83 | 36.55 | 36.86 | 401,650 | -0.73(-1.94%) |
Oct 07, 2013 | 37.76 | 38.06 | 37.21 | 37.59 | 0 | -0.49(-1.29%) |
Oct 04, 2013 | 37.35 | 38.46 | 37.35 | 38.08 | 0 | +0.66(+1.76%) |
Oct 03, 2013 | 37.32 | 37.94 | 36.92 | 37.42 | 0 | +0.01(+0.03%) |
Oct 02, 2013 | 37.47 | 38.05 | 36.90 | 37.41 | 442,638 | -0.29(-0.77%) |