Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.95 | 31.78 | 31.78 | 31.78 | 76,517 | -0.21(-0.66%) |
Dec 30, 2013 | 31.59 | 32.03 | 31.59 | 31.99 | 115,698 | +0.13(+0.40%) |
Dec 27, 2013 | 31.86 | 31.88 | 31.71 | 31.86 | 66,983 | +0.04(+0.13%) |
Dec 26, 2013 | 31.81 | 32.02 | 31.74 | 31.82 | 63,816 | +0.06(+0.18%) |
Dec 24, 2013 | 31.71 | 31.83 | 31.68 | 31.76 | 103,444 | +0.07(+0.22%) |
Dec 23, 2013 | 31.73 | 31.88 | 31.66 | 31.69 | 68,932 | -0.00(-0.01%) |
Dec 20, 2013 | 31.52 | 31.69 | 31.49 | 31.69 | 123,386 | +0.19(+0.60%) |
Dec 19, 2013 | 31.99 | 31.99 | 31.44 | 31.51 | 99,369 | -0.61(-1.89%) |
Dec 18, 2013 | 31.67 | 32.13 | 31.25 | 32.11 | 89,040 | +0.45(+1.43%) |
Dec 17, 2013 | 31.58 | 31.70 | 31.46 | 31.66 | 85,828 | +0.05(+0.15%) |
Dec 16, 2013 | 31.62 | 31.67 | 31.50 | 31.61 | 58,347 | +0.08(+0.24%) |
Dec 13, 2013 | 31.59 | 31.90 | 31.44 | 31.53 | 86,223 | +0.07(+0.22%) |
Dec 12, 2013 | 31.74 | 31.74 | 31.42 | 31.46 | 66,561 | -0.29(-0.90%) |
Dec 11, 2013 | 32.50 | 32.50 | 31.72 | 31.75 | 75,216 | -0.74(-2.27%) |
Dec 10, 2013 | 32.47 | 32.63 | 32.47 | 32.49 | 74,144 | -0.01(-0.02%) |
Dec 09, 2013 | 32.36 | 32.51 | 32.20 | 32.50 | 195,756 | +0.13(+0.39%) |
Dec 06, 2013 | 32.30 | 32.50 | 32.20 | 32.37 | 80,550 | +0.15(+0.45%) |
Dec 05, 2013 | 32.18 | 32.27 | 31.89 | 32.22 | 402,744 | +0.08(+0.26%) |
Dec 04, 2013 | 31.58 | 32.39 | 31.51 | 32.14 | 105,501 | +0.36(+1.14%) |
Dec 03, 2013 | 31.74 | 31.87 | 31.65 | 31.78 | 43,318 | +0.01(+0.04%) |
Dec 02, 2013 | 31.90 | 32.04 | 31.66 | 31.76 | 72,713 | -0.20(-0.63%) |
Nov 29, 2013 | 32.28 | 32.28 | 31.90 | 31.97 | 28,991 | -0.33(-1.04%) |
Nov 27, 2013 | 31.91 | 32.31 | 31.91 | 32.30 | 74,793 | +0.40(+1.27%) |
Nov 26, 2013 | 32.20 | 32.20 | 31.82 | 31.90 | 95,669 | -0.25(-0.78%) |
Nov 25, 2013 | 32.37 | 32.37 | 32.09 | 32.15 | 53,403 | -0.20(-0.62%) |
Nov 22, 2013 | 32.52 | 32.54 | 32.20 | 32.35 | 62,078 | -0.16(-0.49%) |
Nov 21, 2013 | 32.30 | 32.55 | 32.24 | 32.51 | 65,251 | +0.22(+0.67%) |
Nov 20, 2013 | 32.66 | 32.91 | 32.17 | 32.29 | 70,865 | -0.33(-1.02%) |
Nov 19, 2013 | 32.88 | 32.88 | 32.56 | 32.63 | 48,139 | -0.33(-1.01%) |
Nov 18, 2013 | 33.22 | 33.28 | 32.92 | 32.96 | 44,155 | -0.25(-0.76%) |
Nov 15, 2013 | 33.30 | 33.37 | 33.08 | 33.21 | 52,873 | -0.06(-0.17%) |
Nov 14, 2013 | 33.17 | 33.55 | 33.17 | 33.27 | 146,938 | +0.34(+1.04%) |
Nov 12, 2013 | 33.04 | 33.05 | 32.68 | 32.93 | 38,813 | -0.17(-0.53%) |
Nov 11, 2013 | 33.12 | 33.32 | 33.09 | 33.10 | 41,389 | -0.04(-0.13%) |
Nov 08, 2013 | 33.49 | 33.49 | 32.67 | 33.14 | 70,499 | -0.56(-1.65%) |
Nov 07, 2013 | 34.17 | 34.17 | 33.64 | 33.70 | 105,328 | -0.44(-1.29%) |
Nov 06, 2013 | 34.15 | 34.36 | 34.08 | 34.14 | 56,607 | +0.06(+0.16%) |
Nov 05, 2013 | 34.68 | 34.68 | 34.04 | 34.08 | 57,326 | -0.75(-2.14%) |
Nov 04, 2013 | 34.82 | 34.87 | 34.50 | 34.83 | 52,580 | +0.12(+0.34%) |
Nov 01, 2013 | 34.75 | 34.92 | 34.42 | 34.71 | 124,673 | -0.01(-0.02%) |
Oct 31, 2013 | 34.91 | 35.05 | 34.51 | 34.72 | 62,404 | -0.18(-0.52%) |
Oct 30, 2013 | 35.11 | 35.14 | 34.83 | 34.90 | 73,029 | -0.23(-0.65%) |
Oct 29, 2013 | 35.40 | 35.40 | 34.97 | 35.13 | 114,214 | -0.29(-0.81%) |
Oct 28, 2013 | 35.67 | 35.71 | 35.07 | 35.41 | 75,389 | -0.26(-0.74%) |
Oct 25, 2013 | 35.22 | 35.73 | 35.18 | 35.68 | 117,744 | +0.53(+1.51%) |
Oct 24, 2013 | 35.41 | 35.41 | 35.02 | 35.15 | 58,447 | -0.29(-0.81%) |
Oct 23, 2013 | 35.21 | 35.44 | 35.12 | 35.44 | 23,915 | +0.09(+0.26%) |
Oct 22, 2013 | 35.08 | 35.50 | 35.08 | 35.34 | 75,684 | +0.29(+0.83%) |
Oct 21, 2013 | 35.21 | 35.23 | 34.82 | 35.05 | 71,935 | -0.20(-0.56%) |
Oct 18, 2013 | 35.45 | 35.49 | 35.11 | 35.25 | 59,923 | -0.13(-0.37%) |
Oct 17, 2013 | 34.74 | 35.41 | 34.71 | 35.38 | 65,556 | +0.56(+1.60%) |
Oct 16, 2013 | 34.35 | 34.84 | 34.35 | 34.82 | 146,896 | +0.61(+1.77%) |
Oct 15, 2013 | 34.12 | 34.37 | 34.06 | 34.22 | 24,238 | -0.08(-0.24%) |
Oct 14, 2013 | 34.17 | 34.33 | 34.01 | 34.30 | 43,157 | -0.04(-0.12%) |
Oct 11, 2013 | 33.90 | 34.34 | 33.83 | 34.34 | 65,703 | +0.33(+0.96%) |
Oct 10, 2013 | 33.58 | 34.03 | 33.45 | 34.01 | 30,218 | +0.83(+2.50%) |
Oct 09, 2013 | 33.20 | 33.44 | 33.13 | 33.19 | 69,171 | +0.06(+0.19%) |
Oct 08, 2013 | 33.42 | 33.50 | 33.12 | 33.12 | 37,617 | -0.21(-0.63%) |
Oct 07, 2013 | 32.93 | 33.48 | 32.93 | 33.33 | 27,456 | +0.19(+0.57%) |
Oct 04, 2013 | 33.28 | 33.39 | 32.98 | 33.14 | 25,632 | -0.13(-0.40%) |
Oct 03, 2013 | 33.73 | 33.73 | 33.14 | 33.28 | 42,755 | -0.66(-1.95%) |
Oct 02, 2013 | 33.85 | 33.96 | 33.55 | 33.94 | 66,818 | -0.06(-0.16%) |