Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.30 | 32.52 | 32.52 | 32.52 | 64,167 | +0.29(+0.89%) |
Dec 30, 2013 | 32.42 | 32.42 | 32.16 | 32.23 | 108,135 | -0.10(-0.31%) |
Dec 27, 2013 | 32.53 | 32.53 | 32.28 | 32.33 | 65,095 | -0.13(-0.41%) |
Dec 26, 2013 | 32.50 | 32.55 | 32.42 | 32.47 | 102,764 | +0.08(+0.23%) |
Dec 24, 2013 | 32.55 | 32.58 | 32.26 | 32.39 | 45,822 | -0.07(-0.21%) |
Dec 23, 2013 | 32.43 | 32.48 | 32.22 | 32.46 | 219,244 | +0.19(+0.60%) |
Dec 20, 2013 | 31.92 | 32.28 | 31.87 | 32.26 | 274,060 | +0.38(+1.18%) |
Dec 19, 2013 | 32.07 | 32.07 | 31.85 | 31.89 | 154,885 | -0.18(-0.57%) |
Dec 18, 2013 | 31.51 | 32.07 | 31.26 | 32.07 | 128,666 | +0.59(+1.89%) |
Dec 17, 2013 | 31.57 | 31.57 | 31.32 | 31.48 | 69,250 | -0.08(-0.24%) |
Dec 16, 2013 | 31.44 | 31.62 | 31.44 | 31.55 | 218,197 | +0.23(+0.72%) |
Dec 13, 2013 | 31.20 | 31.44 | 31.18 | 31.33 | 76,764 | +0.15(+0.48%) |
Dec 12, 2013 | 31.00 | 31.28 | 31.00 | 31.18 | 86,108 | +0.12(+0.38%) |
Dec 11, 2013 | 31.33 | 31.33 | 30.98 | 31.06 | 64,025 | -0.23(-0.75%) |
Dec 10, 2013 | 31.28 | 31.38 | 31.15 | 31.29 | 100,858 | -0.01(-0.03%) |
Dec 09, 2013 | 31.33 | 31.41 | 31.23 | 31.30 | 65,781 | +0.04(+0.13%) |
Dec 06, 2013 | 31.12 | 31.32 | 30.95 | 31.26 | 85,713 | +0.49(+1.61%) |
Dec 05, 2013 | 30.95 | 30.98 | 30.71 | 30.77 | 82,464 | -0.29(-0.94%) |
Dec 04, 2013 | 30.87 | 31.19 | 30.74 | 31.06 | 33,558 | +0.04(+0.13%) |
Dec 03, 2013 | 31.30 | 31.30 | 30.89 | 31.02 | 101,283 | -0.36(-1.15%) |
Dec 02, 2013 | 31.32 | 31.64 | 31.24 | 31.38 | 84,878 | +0.04(+0.13%) |
Nov 29, 2013 | 31.40 | 31.55 | 31.33 | 31.33 | 19,796 | +0.00(+0.00%) |
Nov 27, 2013 | 31.23 | 31.35 | 31.13 | 31.33 | 35,980 | +0.07(+0.21%) |
Nov 26, 2013 | 31.31 | 31.40 | 31.24 | 31.27 | 107,116 | -0.07(-0.21%) |
Nov 25, 2013 | 31.49 | 31.51 | 31.33 | 31.33 | 352,971 | -0.02(-0.05%) |
Nov 22, 2013 | 31.30 | 31.35 | 31.14 | 31.35 | 84,837 | +0.17(+0.54%) |
Nov 21, 2013 | 30.66 | 31.18 | 30.62 | 31.18 | 128,173 | +0.61(+2.00%) |
Nov 20, 2013 | 30.38 | 30.70 | 30.36 | 30.57 | 109,462 | +0.23(+0.77%) |
Nov 19, 2013 | 30.25 | 30.51 | 30.20 | 30.34 | 67,164 | +0.10(+0.33%) |
Nov 18, 2013 | 30.54 | 30.54 | 30.12 | 30.24 | 104,339 | +0.05(+0.17%) |
Nov 15, 2013 | 30.06 | 30.24 | 29.98 | 30.19 | 52,102 | +0.19(+0.64%) |
Nov 14, 2013 | 29.92 | 30.04 | 29.85 | 29.99 | 36,277 | +0.31(+1.04%) |
Nov 12, 2013 | 29.75 | 29.79 | 29.61 | 29.68 | 154,339 | -0.12(-0.39%) |
Nov 11, 2013 | 29.61 | 29.86 | 29.55 | 29.80 | 69,906 | +0.18(+0.59%) |
Nov 08, 2013 | 28.76 | 29.63 | 28.76 | 29.63 | 111,905 | +0.86(+3.00%) |
Nov 07, 2013 | 29.30 | 29.32 | 28.75 | 28.76 | 23,405 | -0.43(-1.49%) |
Nov 06, 2013 | 29.07 | 29.22 | 28.92 | 29.20 | 102,129 | +0.23(+0.81%) |
Nov 05, 2013 | 28.87 | 29.01 | 28.81 | 28.96 | 9,466 | +0.06(+0.20%) |
Nov 04, 2013 | 28.84 | 28.92 | 28.72 | 28.91 | 20,632 | +0.04(+0.15%) |
Nov 01, 2013 | 28.58 | 28.86 | 28.58 | 28.86 | 74,681 | +0.30(+1.06%) |
Oct 31, 2013 | 28.73 | 28.79 | 28.55 | 28.56 | 45,265 | -0.18(-0.61%) |
Oct 30, 2013 | 29.04 | 29.04 | 28.69 | 28.74 | 68,381 | -0.23(-0.78%) |
Oct 29, 2013 | 28.96 | 28.96 | 28.82 | 28.96 | 27,794 | +0.13(+0.44%) |
Oct 28, 2013 | 29.01 | 29.01 | 28.79 | 28.84 | 20,657 | -0.14(-0.49%) |
Oct 25, 2013 | 28.93 | 28.98 | 28.87 | 28.98 | 14,285 | +0.12(+0.43%) |
Oct 24, 2013 | 28.81 | 28.90 | 28.76 | 28.86 | 14,907 | +0.08(+0.29%) |
Oct 23, 2013 | 28.71 | 28.80 | 28.54 | 28.77 | 40,450 | -0.05(-0.17%) |
Oct 22, 2013 | 28.86 | 28.93 | 28.66 | 28.82 | 39,615 | +0.08(+0.26%) |
Oct 21, 2013 | 28.96 | 28.96 | 28.73 | 28.75 | 100,432 | -0.13(-0.46%) |
Oct 18, 2013 | 28.76 | 28.90 | 28.59 | 28.88 | 96,292 | +0.33(+1.14%) |
Oct 17, 2013 | 28.34 | 28.57 | 28.14 | 28.55 | 167,481 | +0.12(+0.41%) |
Oct 16, 2013 | 28.14 | 28.56 | 28.14 | 28.44 | 113,157 | +0.49(+1.74%) |
Oct 15, 2013 | 28.04 | 28.28 | 27.95 | 27.95 | 142,285 | -0.06(-0.21%) |
Oct 14, 2013 | 27.74 | 28.04 | 27.68 | 28.01 | 21,035 | +0.12(+0.42%) |
Oct 11, 2013 | 27.62 | 27.92 | 27.62 | 27.89 | 63,709 | +0.26(+0.94%) |
Oct 10, 2013 | 27.18 | 27.63 | 27.18 | 27.63 | 32,806 | +0.72(+2.68%) |
Oct 09, 2013 | 26.83 | 27.06 | 26.71 | 26.91 | 57,505 | +0.14(+0.53%) |
Oct 08, 2013 | 27.20 | 27.22 | 26.76 | 26.77 | 83,147 | -0.45(-1.66%) |
Oct 07, 2013 | 27.32 | 27.43 | 27.22 | 27.22 | 30,260 | -0.35(-1.28%) |
Oct 04, 2013 | 27.23 | 27.62 | 27.18 | 27.57 | 43,095 | +0.33(+1.20%) |
Oct 03, 2013 | 27.31 | 27.37 | 26.99 | 27.25 | 82,764 | -0.11(-0.40%) |
Oct 02, 2013 | 27.42 | 27.44 | 27.24 | 27.36 | 24,760 | -0.28(-1.00%) |