Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 36.85 | 36.71 | 36.71 | 36.71 | 297,417 | -0.01(-0.02%) |
Dec 30, 2013 | 36.69 | 36.88 | 36.57 | 36.71 | 230,602 | +0.06(+0.16%) |
Dec 27, 2013 | 36.83 | 36.84 | 36.56 | 36.66 | 220,501 | -0.15(-0.41%) |
Dec 26, 2013 | 36.66 | 36.89 | 36.57 | 36.81 | 281,863 | +0.09(+0.25%) |
Dec 24, 2013 | 36.59 | 36.88 | 36.47 | 36.71 | 194,564 | +0.14(+0.37%) |
Dec 23, 2013 | 36.61 | 36.65 | 36.31 | 36.58 | 322,970 | +0.15(+0.42%) |
Dec 20, 2013 | 35.78 | 36.45 | 35.71 | 36.43 | 685,647 | +0.65(+1.82%) |
Dec 19, 2013 | 36.01 | 36.13 | 35.73 | 35.78 | 483,907 | -0.42(-1.17%) |
Dec 18, 2013 | 35.63 | 36.23 | 35.36 | 36.20 | 466,569 | +0.46(+1.30%) |
Dec 17, 2013 | 35.79 | 35.84 | 35.57 | 35.74 | 294,539 | -0.03(-0.07%) |
Dec 16, 2013 | 35.57 | 35.94 | 35.54 | 35.76 | 367,970 | +0.23(+0.64%) |
Dec 13, 2013 | 35.40 | 35.59 | 35.34 | 35.53 | 445,770 | +0.25(+0.72%) |
Dec 12, 2013 | 35.32 | 35.47 | 35.13 | 35.28 | 468,101 | -0.06(-0.17%) |
Dec 11, 2013 | 35.49 | 35.63 | 35.15 | 35.34 | 1,246,491 | -0.15(-0.43%) |
Dec 10, 2013 | 35.42 | 35.60 | 35.38 | 35.49 | 447,620 | -0.04(-0.12%) |
Dec 09, 2013 | 35.53 | 35.68 | 35.41 | 35.53 | 454,371 | +0.02(+0.05%) |
Dec 06, 2013 | 35.47 | 35.65 | 35.42 | 35.52 | 357,082 | +0.43(+1.23%) |
Dec 05, 2013 | 34.92 | 35.18 | 34.92 | 35.08 | 476,102 | -0.08(-0.22%) |
Dec 04, 2013 | 34.98 | 35.30 | 34.78 | 35.16 | 421,961 | +0.09(+0.26%) |
Dec 03, 2013 | 35.03 | 35.22 | 34.79 | 35.07 | 639,431 | -0.16(-0.45%) |
Dec 02, 2013 | 35.12 | 35.47 | 34.82 | 35.23 | 579,491 | +0.10(+0.29%) |
Nov 29, 2013 | 35.56 | 35.60 | 35.12 | 35.13 | 276,407 | -0.24(-0.69%) |
Nov 27, 2013 | 34.94 | 35.42 | 34.94 | 35.37 | 466,147 | +0.42(+1.20%) |
Nov 26, 2013 | 35.09 | 35.21 | 34.75 | 34.95 | 607,198 | -0.17(-0.48%) |
Nov 25, 2013 | 34.95 | 35.58 | 34.95 | 35.12 | 673,776 | +0.18(+0.51%) |
Nov 22, 2013 | 34.39 | 34.95 | 34.21 | 34.94 | 687,336 | +0.51(+1.49%) |
Nov 21, 2013 | 33.41 | 34.80 | 33.41 | 34.43 | 1,433,918 | +1.46(+4.42%) |
Nov 20, 2013 | 33.25 | 33.28 | 32.81 | 32.97 | 375,888 | -0.18(-0.53%) |
Nov 19, 2013 | 33.37 | 33.38 | 32.89 | 33.15 | 385,714 | -0.18(-0.53%) |
Nov 18, 2013 | 33.57 | 33.67 | 33.25 | 33.33 | 352,300 | -0.17(-0.50%) |
Nov 15, 2013 | 33.63 | 33.63 | 33.33 | 33.49 | 376,905 | -0.03(-0.10%) |
Nov 14, 2013 | 33.63 | 33.65 | 33.39 | 33.53 | 221,566 | -0.05(-0.15%) |
Nov 13, 2013 | 33.05 | 33.59 | 33.02 | 33.58 | 370,778 | +0.36(+1.09%) |
Nov 12, 2013 | 33.45 | 33.51 | 33.08 | 33.22 | 541,084 | -0.29(-0.85%) |
Nov 11, 2013 | 33.63 | 33.63 | 33.41 | 33.50 | 280,528 | -0.09(-0.28%) |
Nov 08, 2013 | 33.31 | 33.60 | 33.28 | 33.60 | 361,389 | +0.28(+0.83%) |
Nov 07, 2013 | 33.89 | 33.95 | 33.29 | 33.32 | 346,636 | -0.56(-1.64%) |
Nov 06, 2013 | 33.77 | 33.98 | 33.59 | 33.87 | 346,423 | +0.29(+0.85%) |
Nov 05, 2013 | 33.42 | 33.78 | 33.12 | 33.59 | 425,195 | +0.09(+0.28%) |
Nov 04, 2013 | 33.73 | 33.88 | 33.45 | 33.49 | 716,533 | -0.23(-0.67%) |
Nov 01, 2013 | 33.46 | 33.76 | 33.12 | 33.72 | 977,273 | +0.38(+1.14%) |
Oct 31, 2013 | 33.75 | 33.85 | 33.34 | 33.34 | 875,266 | -0.36(-1.07%) |
Oct 30, 2013 | 34.08 | 34.26 | 33.65 | 33.70 | 430,737 | -0.39(-1.14%) |
Oct 29, 2013 | 33.62 | 34.10 | 33.40 | 34.09 | 550,115 | +0.08(+0.25%) |
Oct 28, 2013 | 34.21 | 34.25 | 33.93 | 34.01 | 573,992 | -0.19(-0.54%) |
Oct 25, 2013 | 34.01 | 34.19 | 33.92 | 34.19 | 440,276 | +0.22(+0.64%) |
Oct 24, 2013 | 34.09 | 34.25 | 33.95 | 33.97 | 659,776 | -0.01(-0.03%) |
Oct 23, 2013 | 34.38 | 34.54 | 33.94 | 33.98 | 927,782 | -0.66(-1.92%) |
Oct 22, 2013 | 34.48 | 34.77 | 34.47 | 34.65 | 711,351 | +0.25(+0.73%) |
Oct 21, 2013 | 34.26 | 34.42 | 34.17 | 34.39 | 626,378 | +0.12(+0.34%) |
Oct 18, 2013 | 34.09 | 34.31 | 33.97 | 34.28 | 795,262 | +0.32(+0.94%) |
Oct 17, 2013 | 33.34 | 33.99 | 33.28 | 33.96 | 869,445 | +0.54(+1.61%) |
Oct 16, 2013 | 33.17 | 33.43 | 32.91 | 33.42 | 934,731 | +0.37(+1.12%) |
Oct 15, 2013 | 33.37 | 33.46 | 32.92 | 33.05 | 648,065 | -0.35(-1.06%) |
Oct 14, 2013 | 32.83 | 33.43 | 32.80 | 33.40 | 608,998 | +0.29(+0.86%) |
Oct 11, 2013 | 32.53 | 33.12 | 32.50 | 33.12 | 536,918 | +0.44(+1.34%) |
Oct 10, 2013 | 32.23 | 32.69 | 32.11 | 32.68 | 544,413 | +0.77(+2.40%) |
Oct 09, 2013 | 31.89 | 32.11 | 31.63 | 31.91 | 933,541 | +0.02(+0.05%) |
Oct 08, 2013 | 32.00 | 32.13 | 31.82 | 31.89 | 564,280 | -0.18(-0.55%) |
Oct 07, 2013 | 31.89 | 32.14 | 31.65 | 32.07 | 364,938 | -0.14(-0.44%) |
Oct 04, 2013 | 31.95 | 32.30 | 31.87 | 32.21 | 515,461 | +0.23(+0.71%) |
Oct 03, 2013 | 32.23 | 32.23 | 31.72 | 31.99 | 566,219 | -0.38(-1.17%) |
Oct 02, 2013 | 32.55 | 32.72 | 32.09 | 32.37 | 394,270 | -0.44(-1.33%) |