Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 34.22 | 34.69 | 34.69 | 34.69 | 130,183 | +0.55(+1.60%) |
Dec 30, 2013 | 34.45 | 34.49 | 34.04 | 34.15 | 67,024 | -0.37(-1.08%) |
Dec 27, 2013 | 34.30 | 34.57 | 33.95 | 34.52 | 78,566 | +0.37(+1.07%) |
Dec 26, 2013 | 34.21 | 34.47 | 33.82 | 34.16 | 70,849 | +0.02(+0.07%) |
Dec 24, 2013 | 33.58 | 34.25 | 33.58 | 34.13 | 68,604 | +0.36(+1.06%) |
Dec 23, 2013 | 34.00 | 34.26 | 33.53 | 33.77 | 133,254 | +0.02(+0.07%) |
Dec 20, 2013 | 33.38 | 33.98 | 32.81 | 33.75 | 310,926 | +0.31(+0.93%) |
Dec 19, 2013 | 33.90 | 34.52 | 33.30 | 33.44 | 81,540 | -0.42(-1.25%) |
Dec 18, 2013 | 33.99 | 34.22 | 33.48 | 33.86 | 111,553 | +0.01(+0.04%) |
Dec 17, 2013 | 34.22 | 34.52 | 33.44 | 33.85 | 99,846 | -0.48(-1.39%) |
Dec 16, 2013 | 33.37 | 34.43 | 33.10 | 34.33 | 113,529 | +1.16(+3.49%) |
Dec 13, 2013 | 33.32 | 33.54 | 32.86 | 33.17 | 82,108 | -0.01(-0.02%) |
Dec 12, 2013 | 33.15 | 33.56 | 32.79 | 33.18 | 77,822 | +0.11(+0.32%) |
Dec 11, 2013 | 33.64 | 33.64 | 32.85 | 33.07 | 88,227 | -0.48(-1.43%) |
Dec 10, 2013 | 33.69 | 33.98 | 33.39 | 33.55 | 90,315 | -0.29(-0.84%) |
Dec 09, 2013 | 33.69 | 33.95 | 33.27 | 33.84 | 62,259 | +0.20(+0.58%) |
Dec 06, 2013 | 33.73 | 34.23 | 33.51 | 33.64 | 0 | +0.13(+0.39%) |
Dec 05, 2013 | 33.29 | 33.75 | 33.24 | 33.51 | 0 | +0.20(+0.61%) |
Dec 04, 2013 | 33.50 | 33.81 | 32.96 | 33.31 | 0 | -0.38(-1.14%) |
Dec 03, 2013 | 33.82 | 34.11 | 33.54 | 33.69 | 0 | -0.27(-0.79%) |
Dec 02, 2013 | 34.23 | 34.74 | 33.77 | 33.96 | 111,891 | -0.38(-1.11%) |
Nov 29, 2013 | 34.60 | 34.73 | 34.21 | 34.34 | 0 | -0.02(-0.07%) |
Nov 27, 2013 | 34.26 | 34.54 | 33.95 | 34.37 | 0 | +0.08(+0.24%) |
Nov 26, 2013 | 34.17 | 34.82 | 33.19 | 34.29 | 0 | +0.07(+0.19%) |
Nov 25, 2013 | 34.58 | 34.58 | 33.96 | 34.22 | 62,005 | -0.11(-0.33%) |
Nov 22, 2013 | 34.12 | 34.59 | 33.51 | 34.34 | 0 | +0.25(+0.74%) |
Nov 21, 2013 | 33.47 | 34.13 | 33.11 | 34.08 | 69,692 | +0.86(+2.60%) |
Nov 20, 2013 | 33.16 | 33.29 | 32.91 | 33.22 | 0 | +0.09(+0.27%) |
Nov 19, 2013 | 33.18 | 33.55 | 32.64 | 33.13 | 73,612 | -0.14(-0.42%) |
Nov 18, 2013 | 33.89 | 34.08 | 33.11 | 33.27 | 0 | -0.56(-1.66%) |
Nov 15, 2013 | 32.08 | 34.10 | 31.67 | 33.83 | 0 | +0.75(+2.26%) |
Nov 14, 2013 | 33.12 | 33.23 | 32.96 | 33.08 | 58,228 | -0.16(-0.49%) |
Nov 13, 2013 | 32.83 | 33.33 | 32.83 | 33.25 | 0 | +0.15(+0.47%) |
Nov 12, 2013 | 32.87 | 33.23 | 32.64 | 33.09 | 0 | +0.02(+0.07%) |
Nov 11, 2013 | 33.14 | 33.42 | 32.74 | 33.07 | 0 | -0.03(-0.10%) |
Nov 08, 2013 | 32.81 | 33.54 | 32.49 | 33.10 | 0 | +0.27(+0.82%) |
Nov 07, 2013 | 33.43 | 33.57 | 32.81 | 32.83 | 83,557 | -0.46(-1.39%) |
Nov 06, 2013 | 33.44 | 33.55 | 33.01 | 33.29 | 74,094 | -0.02(-0.07%) |
Nov 05, 2013 | 33.31 | 33.60 | 32.48 | 33.32 | 0 | -0.24(-0.73%) |
Nov 04, 2013 | 34.08 | 34.08 | 32.99 | 33.56 | 84,902 | +0.32(+0.95%) |
Nov 01, 2013 | 32.91 | 33.42 | 32.75 | 33.25 | 0 | +0.28(+0.84%) |
Oct 31, 2013 | 33.15 | 33.38 | 32.89 | 32.97 | 0 | -0.19(-0.56%) |
Oct 30, 2013 | 33.43 | 33.48 | 32.95 | 33.16 | 66,969 | -0.16(-0.49%) |
Oct 29, 2013 | 33.29 | 33.35 | 33.05 | 33.32 | 0 | +0.12(+0.37%) |
Oct 28, 2013 | 33.29 | 33.36 | 32.90 | 33.20 | 0 | -0.12(-0.37%) |
Oct 25, 2013 | 33.47 | 33.47 | 32.71 | 33.32 | 0 | -0.04(-0.12%) |
Oct 24, 2013 | 33.22 | 33.56 | 32.95 | 33.36 | 51,410 | +0.17(+0.51%) |
Oct 23, 2013 | 33.22 | 33.46 | 32.91 | 33.19 | 0 | -0.22(-0.66%) |
Oct 22, 2013 | 33.13 | 33.59 | 32.99 | 33.41 | 92,025 | +0.39(+1.18%) |
Oct 21, 2013 | 32.85 | 33.29 | 32.55 | 33.02 | 71,686 | +0.14(+0.42%) |
Oct 18, 2013 | 32.16 | 33.03 | 32.11 | 32.88 | 396,815 | +0.98(+3.08%) |
Oct 17, 2013 | 31.73 | 32.06 | 31.25 | 31.90 | 80,858 | +0.07(+0.20%) |
Oct 16, 2013 | 32.06 | 32.15 | 31.71 | 31.83 | 63,786 | +0.01(+0.03%) |
Oct 15, 2013 | 32.28 | 32.35 | 31.70 | 31.82 | 73,649 | -0.58(-1.78%) |
Oct 14, 2013 | 31.91 | 32.48 | 31.91 | 32.40 | 60,101 | +0.40(+1.24%) |
Oct 11, 2013 | 31.46 | 32.01 | 31.46 | 32.00 | 0 | +0.37(+1.18%) |
Oct 10, 2013 | 31.43 | 31.70 | 30.96 | 31.63 | 53,427 | +0.60(+1.94%) |
Oct 09, 2013 | 30.96 | 31.26 | 30.61 | 31.03 | 81,725 | +0.11(+0.34%) |
Oct 08, 2013 | 31.23 | 31.85 | 30.83 | 30.92 | 94,043 | -0.35(-1.12%) |
Oct 07, 2013 | 31.06 | 31.35 | 30.86 | 31.27 | 0 | -0.01(-0.03%) |
Oct 04, 2013 | 31.08 | 31.53 | 31.05 | 31.28 | 0 | +0.14(+0.44%) |
Oct 03, 2013 | 31.41 | 31.73 | 30.52 | 31.14 | 0 | -0.35(-1.11%) |
Oct 02, 2013 | 31.26 | 31.73 | 30.87 | 31.49 | 97,149 | -0.04(-0.13%) |