Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 35.27 | 34.86 | 34.86 | 34.86 | 54,220 | -0.33(-0.93%) |
Dec 30, 2013 | 35.66 | 35.99 | 34.84 | 35.19 | 77,355 | -0.59(-1.66%) |
Dec 27, 2013 | 35.97 | 36.03 | 35.36 | 35.78 | 56,961 | -0.01(-0.03%) |
Dec 26, 2013 | 35.51 | 36.00 | 35.13 | 35.79 | 42,479 | -0.23(-0.63%) |
Dec 24, 2013 | 36.30 | 36.30 | 35.91 | 36.02 | 12,070 | -0.16(-0.45%) |
Dec 23, 2013 | 36.27 | 37.15 | 35.84 | 36.18 | 53,291 | +0.02(+0.05%) |
Dec 20, 2013 | 34.79 | 36.44 | 34.34 | 36.16 | 171,568 | +1.52(+4.39%) |
Dec 19, 2013 | 35.80 | 35.89 | 34.39 | 34.64 | 31,692 | -1.17(-3.26%) |
Dec 18, 2013 | 34.22 | 35.85 | 34.05 | 35.81 | 60,400 | +1.72(+5.05%) |
Dec 17, 2013 | 34.13 | 34.44 | 33.77 | 34.08 | 51,882 | -0.33(-0.95%) |
Dec 16, 2013 | 34.36 | 34.47 | 33.93 | 34.41 | 33,803 | +0.12(+0.35%) |
Dec 13, 2013 | 34.20 | 34.48 | 33.83 | 34.29 | 17,466 | +0.20(+0.59%) |
Dec 12, 2013 | 33.97 | 34.48 | 33.71 | 34.09 | 27,407 | +0.07(+0.21%) |
Dec 11, 2013 | 34.44 | 34.44 | 33.90 | 34.02 | 30,158 | -0.56(-1.61%) |
Dec 10, 2013 | 34.99 | 35.00 | 34.34 | 34.58 | 56,389 | -0.47(-1.35%) |
Dec 09, 2013 | 34.97 | 35.07 | 34.35 | 35.05 | 41,016 | -0.17(-0.49%) |
Dec 06, 2013 | 34.85 | 35.52 | 34.85 | 35.22 | 0 | +0.69(+2.01%) |
Dec 05, 2013 | 34.78 | 35.00 | 34.29 | 34.53 | 0 | -0.04(-0.11%) |
Dec 04, 2013 | 34.65 | 34.71 | 34.27 | 34.57 | 0 | +0.18(+0.53%) |
Dec 03, 2013 | 34.57 | 35.52 | 34.18 | 34.38 | 0 | -0.15(-0.45%) |
Dec 02, 2013 | 36.34 | 36.34 | 34.39 | 34.54 | 0 | -1.75(-4.82%) |
Nov 29, 2013 | 36.24 | 36.29 | 35.90 | 36.29 | 0 | +0.22(+0.60%) |
Nov 27, 2013 | 35.44 | 36.07 | 35.34 | 36.07 | 0 | +0.77(+2.19%) |
Nov 26, 2013 | 35.42 | 36.13 | 34.89 | 35.30 | 0 | -0.17(-0.49%) |
Nov 25, 2013 | 35.42 | 35.90 | 35.10 | 35.47 | 40,701 | +0.05(+0.15%) |
Nov 22, 2013 | 35.23 | 35.50 | 34.08 | 35.42 | 0 | +0.13(+0.36%) |
Nov 21, 2013 | 34.68 | 35.29 | 34.38 | 35.29 | 42,922 | +0.77(+2.24%) |
Nov 20, 2013 | 33.87 | 34.66 | 33.87 | 34.52 | 0 | +0.42(+1.22%) |
Nov 19, 2013 | 33.97 | 34.46 | 33.83 | 34.10 | 27,695 | +0.06(+0.19%) |
Nov 18, 2013 | 34.71 | 34.71 | 33.67 | 34.04 | 0 | -0.54(-1.55%) |
Nov 15, 2013 | 34.36 | 34.85 | 33.90 | 34.57 | 0 | +0.11(+0.32%) |
Nov 14, 2013 | 34.93 | 36.64 | 34.36 | 34.46 | 0 | -0.54(-1.56%) |
Nov 13, 2013 | 34.68 | 35.06 | 34.44 | 35.01 | 0 | +0.21(+0.60%) |
Nov 12, 2013 | 34.54 | 35.05 | 34.41 | 34.80 | 0 | +0.08(+0.24%) |
Nov 11, 2013 | 34.82 | 35.19 | 34.69 | 34.72 | 0 | -0.15(-0.42%) |
Nov 08, 2013 | 34.05 | 35.23 | 34.05 | 34.86 | 0 | +0.84(+2.45%) |
Nov 07, 2013 | 34.04 | 34.58 | 33.97 | 34.03 | 36,575 | +0.20(+0.59%) |
Nov 06, 2013 | 34.13 | 34.44 | 33.76 | 33.83 | 48,099 | -0.05(-0.16%) |
Nov 05, 2013 | 34.54 | 34.54 | 33.77 | 33.88 | 0 | -0.68(-1.97%) |
Nov 04, 2013 | 35.35 | 35.66 | 34.52 | 34.56 | 61,384 | -0.70(-1.98%) |
Nov 01, 2013 | 35.23 | 36.04 | 34.16 | 35.26 | 0 | +0.04(+0.10%) |
Oct 31, 2013 | 34.90 | 36.12 | 34.16 | 35.23 | 0 | +0.24(+0.67%) |
Oct 30, 2013 | 34.63 | 35.49 | 34.51 | 34.99 | 57,398 | +0.47(+1.37%) |
Oct 29, 2013 | 34.46 | 34.62 | 34.20 | 34.52 | 0 | +0.23(+0.66%) |
Oct 28, 2013 | 33.74 | 34.75 | 33.38 | 34.29 | 0 | -0.64(-1.82%) |
Oct 25, 2013 | 35.22 | 35.38 | 34.52 | 34.93 | 0 | -0.15(-0.44%) |
Oct 24, 2013 | 36.14 | 36.23 | 34.49 | 35.08 | 138,111 | -1.13(-3.11%) |
Oct 23, 2013 | 35.55 | 37.54 | 35.35 | 36.21 | 0 | +0.65(+1.84%) |
Oct 22, 2013 | 34.72 | 35.82 | 34.50 | 35.55 | 90,570 | +0.83(+2.38%) |
Oct 21, 2013 | 34.95 | 35.06 | 34.49 | 34.73 | 48,930 | -0.23(-0.65%) |
Oct 18, 2013 | 34.86 | 35.13 | 34.65 | 34.95 | 42,710 | +0.42(+1.21%) |
Oct 17, 2013 | 34.50 | 34.72 | 34.43 | 34.54 | 51,506 | -0.13(-0.37%) |
Oct 16, 2013 | 34.61 | 35.09 | 34.51 | 34.66 | 22,755 | +0.26(+0.77%) |
Oct 15, 2013 | 34.59 | 34.67 | 34.27 | 34.40 | 44,783 | -0.37(-1.07%) |
Oct 14, 2013 | 34.50 | 34.91 | 34.42 | 34.77 | 22,533 | +0.03(+0.08%) |
Oct 11, 2013 | 33.78 | 34.76 | 33.72 | 34.75 | 0 | +0.80(+2.35%) |
Oct 10, 2013 | 33.84 | 34.04 | 33.39 | 33.95 | 52,902 | +0.51(+1.52%) |
Oct 09, 2013 | 33.83 | 34.07 | 33.33 | 33.44 | 0 | -0.28(-0.83%) |
Oct 08, 2013 | 33.29 | 33.96 | 33.29 | 33.72 | 127,622 | +0.17(+0.51%) |
Oct 07, 2013 | 32.80 | 33.76 | 32.80 | 33.55 | 0 | +0.43(+1.29%) |
Oct 04, 2013 | 32.98 | 33.37 | 32.90 | 33.12 | 0 | +0.06(+0.19%) |
Oct 03, 2013 | 33.34 | 33.48 | 32.90 | 33.06 | 0 | -0.31(-0.92%) |
Oct 02, 2013 | 33.17 | 33.84 | 33.17 | 33.37 | 76,661 | -0.07(-0.22%) |