Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 36.84 | 37.01 | 37.01 | 37.01 | 19,988 | +0.43(+1.18%) |
Dec 30, 2013 | 36.72 | 36.82 | 36.17 | 36.58 | 37,693 | -0.08(-0.23%) |
Dec 27, 2013 | 36.31 | 36.90 | 36.31 | 36.66 | 23,426 | +0.17(+0.46%) |
Dec 26, 2013 | 36.32 | 36.49 | 36.06 | 36.49 | 99,148 | +0.03(+0.08%) |
Dec 24, 2013 | 36.65 | 36.87 | 35.98 | 36.47 | 9,119 | +0.02(+0.06%) |
Dec 23, 2013 | 36.79 | 36.79 | 36.23 | 36.45 | 26,314 | -0.14(-0.38%) |
Dec 20, 2013 | 36.97 | 37.13 | 36.31 | 36.58 | 66,423 | -0.40(-1.09%) |
Dec 19, 2013 | 36.49 | 37.06 | 36.49 | 36.99 | 31,602 | +0.07(+0.19%) |
Dec 18, 2013 | 36.73 | 37.38 | 35.95 | 36.92 | 59,122 | +0.22(+0.59%) |
Dec 17, 2013 | 37.27 | 37.27 | 36.47 | 36.70 | 88,301 | -0.47(-1.25%) |
Dec 16, 2013 | 37.36 | 37.39 | 36.61 | 37.17 | 74,870 | +0.14(+0.38%) |
Dec 13, 2013 | 37.37 | 37.41 | 36.77 | 37.03 | 52,973 | -0.17(-0.45%) |
Dec 12, 2013 | 36.92 | 38.16 | 36.55 | 37.20 | 48,954 | +0.27(+0.73%) |
Dec 11, 2013 | 36.90 | 37.31 | 36.66 | 36.93 | 66,206 | -0.06(-0.17%) |
Dec 10, 2013 | 37.73 | 37.89 | 36.65 | 36.99 | 37,325 | -0.80(-2.12%) |
Dec 09, 2013 | 38.02 | 38.80 | 37.52 | 37.79 | 38,426 | -0.16(-0.42%) |
Dec 06, 2013 | 37.63 | 38.32 | 37.63 | 37.95 | 34,828 | +0.56(+1.51%) |
Dec 05, 2013 | 36.46 | 37.51 | 36.44 | 37.38 | 114,876 | +1.12(+3.09%) |
Dec 04, 2013 | 35.28 | 36.50 | 34.92 | 36.27 | 46,902 | +0.65(+1.84%) |
Dec 03, 2013 | 34.94 | 35.80 | 34.48 | 35.61 | 35,808 | +0.63(+1.79%) |
Dec 02, 2013 | 36.22 | 36.25 | 34.87 | 34.99 | 62,963 | -1.27(-3.51%) |
Nov 29, 2013 | 35.47 | 36.64 | 35.31 | 36.26 | 52,286 | +1.21(+3.45%) |
Nov 27, 2013 | 34.68 | 35.37 | 34.60 | 35.05 | 59,790 | +0.47(+1.36%) |
Nov 26, 2013 | 34.89 | 34.89 | 34.14 | 34.58 | 51,960 | +0.01(+0.02%) |
Nov 25, 2013 | 34.88 | 35.90 | 34.11 | 34.57 | 74,570 | -0.32(-0.91%) |
Nov 22, 2013 | 33.89 | 35.38 | 32.13 | 34.89 | 165,255 | +1.29(+3.84%) |
Nov 21, 2013 | 33.74 | 34.26 | 33.31 | 33.60 | 48,693 | -0.47(-1.38%) |
Nov 20, 2013 | 34.90 | 35.16 | 33.40 | 34.07 | 66,318 | -0.62(-1.79%) |
Nov 19, 2013 | 35.07 | 35.43 | 34.63 | 34.69 | 48,505 | -0.28(-0.81%) |
Nov 18, 2013 | 35.28 | 35.28 | 34.13 | 34.97 | 33,481 | -0.12(-0.33%) |
Nov 15, 2013 | 34.91 | 35.58 | 34.91 | 35.09 | 40,190 | +0.29(+0.83%) |
Nov 14, 2013 | 34.84 | 35.19 | 34.40 | 34.80 | 46,688 | +0.68(+2.00%) |
Nov 12, 2013 | 34.15 | 35.00 | 33.71 | 34.12 | 86,932 | -0.01(-0.04%) |
Nov 11, 2013 | 34.49 | 34.91 | 34.11 | 34.13 | 62,380 | -0.21(-0.60%) |
Nov 08, 2013 | 34.94 | 34.94 | 34.01 | 34.34 | 42,577 | -0.76(-2.16%) |
Nov 07, 2013 | 35.56 | 35.89 | 34.95 | 35.09 | 39,835 | -0.32(-0.91%) |
Nov 06, 2013 | 35.47 | 35.76 | 35.05 | 35.42 | 49,453 | +0.20(+0.57%) |
Nov 05, 2013 | 35.72 | 35.78 | 34.60 | 35.22 | 89,409 | -0.90(-2.50%) |
Nov 04, 2013 | 36.38 | 36.73 | 36.06 | 36.12 | 43,398 | -0.10(-0.27%) |
Nov 01, 2013 | 35.84 | 36.34 | 35.67 | 36.22 | 53,883 | +0.38(+1.06%) |
Oct 31, 2013 | 36.14 | 36.17 | 35.36 | 35.84 | 91,862 | -0.30(-0.84%) |
Oct 30, 2013 | 36.31 | 36.31 | 35.56 | 36.14 | 64,176 | -0.18(-0.49%) |
Oct 29, 2013 | 37.00 | 37.12 | 36.13 | 36.32 | 81,520 | -0.69(-1.86%) |
Oct 28, 2013 | 37.28 | 37.65 | 36.54 | 37.01 | 39,585 | -0.26(-0.70%) |
Oct 25, 2013 | 36.74 | 37.45 | 36.12 | 37.27 | 48,632 | +0.38(+1.03%) |
Oct 24, 2013 | 36.77 | 36.94 | 36.53 | 36.89 | 165,647 | -0.01(-0.04%) |
Oct 23, 2013 | 37.08 | 37.27 | 36.56 | 36.91 | 164,575 | -0.20(-0.54%) |
Oct 22, 2013 | 36.98 | 37.50 | 36.87 | 37.11 | 59,545 | +0.37(+0.99%) |
Oct 21, 2013 | 36.56 | 37.10 | 36.36 | 36.74 | 48,337 | -0.10(-0.28%) |
Oct 18, 2013 | 37.15 | 37.15 | 36.50 | 36.85 | 97,705 | -0.08(-0.21%) |
Oct 17, 2013 | 37.16 | 37.19 | 36.67 | 36.92 | 27,968 | +0.03(+0.09%) |
Oct 16, 2013 | 37.18 | 37.40 | 36.34 | 36.89 | 30,464 | -0.06(-0.17%) |
Oct 15, 2013 | 37.36 | 37.36 | 36.87 | 36.95 | 92,810 | -0.48(-1.27%) |
Oct 14, 2013 | 36.81 | 37.49 | 36.76 | 37.42 | 78,874 | +0.14(+0.37%) |
Oct 11, 2013 | 36.58 | 38.00 | 36.14 | 37.29 | 66,759 | +0.59(+1.60%) |
Oct 10, 2013 | 36.45 | 36.88 | 36.20 | 36.70 | 93,553 | +0.55(+1.53%) |
Oct 09, 2013 | 35.98 | 36.26 | 35.86 | 36.15 | 53,713 | +0.08(+0.21%) |
Oct 08, 2013 | 36.50 | 36.50 | 35.85 | 36.07 | 62,486 | -0.32(-0.87%) |
Oct 07, 2013 | 36.05 | 36.39 | 36.00 | 36.39 | 63,098 | -0.03(-0.08%) |
Oct 04, 2013 | 36.18 | 36.49 | 35.74 | 36.42 | 42,398 | +0.32(+0.88%) |
Oct 03, 2013 | 36.03 | 36.20 | 35.67 | 36.10 | 48,459 | +0.05(+0.13%) |
Oct 02, 2013 | 36.34 | 36.34 | 35.45 | 36.05 | 49,517 | -0.52(-1.41%) |