Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.86 | 33.80 | 33.80 | 33.80 | 311,577 | +0.16(+0.48%) |
Dec 30, 2013 | 33.80 | 33.91 | 33.27 | 33.64 | 410,772 | -0.10(-0.29%) |
Dec 27, 2013 | 33.90 | 34.13 | 33.59 | 33.74 | 428,446 | -0.02(-0.07%) |
Dec 26, 2013 | 34.17 | 34.27 | 33.62 | 33.76 | 387,255 | -0.18(-0.52%) |
Dec 24, 2013 | 33.85 | 34.07 | 33.32 | 33.94 | 286,349 | +0.25(+0.74%) |
Dec 23, 2013 | 33.79 | 33.93 | 33.34 | 33.69 | 709,489 | +0.40(+1.21%) |
Dec 20, 2013 | 35.39 | 35.50 | 33.23 | 33.29 | 2,813,607 | -2.10(-5.93%) |
Dec 19, 2013 | 36.12 | 39.03 | 34.99 | 35.39 | 2,251,942 | +1.11(+3.23%) |
Dec 18, 2013 | 33.92 | 34.55 | 33.68 | 34.28 | 802,939 | +0.47(+1.40%) |
Dec 17, 2013 | 33.39 | 33.93 | 33.27 | 33.80 | 767,895 | +0.36(+1.08%) |
Dec 16, 2013 | 32.63 | 33.46 | 32.63 | 33.44 | 797,769 | +0.96(+2.94%) |
Dec 13, 2013 | 32.17 | 32.58 | 32.00 | 32.49 | 532,835 | +0.46(+1.43%) |
Dec 12, 2013 | 32.53 | 32.72 | 32.01 | 32.03 | 846,671 | -0.57(-1.75%) |
Dec 11, 2013 | 33.27 | 33.28 | 32.39 | 32.60 | 424,521 | -0.69(-2.08%) |
Dec 10, 2013 | 33.96 | 34.35 | 33.27 | 33.29 | 486,253 | -0.75(-2.21%) |
Dec 09, 2013 | 33.89 | 34.11 | 33.78 | 34.04 | 422,704 | +0.16(+0.47%) |
Dec 06, 2013 | 34.36 | 34.46 | 33.79 | 33.88 | 450,629 | -0.02(-0.05%) |
Dec 05, 2013 | 33.49 | 34.01 | 33.31 | 33.90 | 368,213 | +0.24(+0.71%) |
Dec 04, 2013 | 33.46 | 34.03 | 33.27 | 33.66 | 303,498 | +0.30(+0.89%) |
Dec 03, 2013 | 33.11 | 33.69 | 33.10 | 33.36 | 993,557 | +0.04(+0.12%) |
Dec 02, 2013 | 33.47 | 33.82 | 33.30 | 33.32 | 401,620 | -0.24(-0.72%) |
Nov 29, 2013 | 33.59 | 33.71 | 33.20 | 33.56 | 159,342 | +0.17(+0.50%) |
Nov 27, 2013 | 33.03 | 33.45 | 32.96 | 33.39 | 257,614 | +0.37(+1.11%) |
Nov 26, 2013 | 32.81 | 33.17 | 32.53 | 33.03 | 322,851 | +0.11(+0.34%) |
Nov 25, 2013 | 33.08 | 33.15 | 32.79 | 32.91 | 305,684 | -0.10(-0.32%) |
Nov 22, 2013 | 32.76 | 33.10 | 32.43 | 33.02 | 215,860 | +0.30(+0.91%) |
Nov 21, 2013 | 32.48 | 32.87 | 32.29 | 32.72 | 308,915 | +0.29(+0.89%) |
Nov 20, 2013 | 32.62 | 32.81 | 32.27 | 32.43 | 222,132 | -0.11(-0.34%) |
Nov 19, 2013 | 32.41 | 33.07 | 32.30 | 32.55 | 309,987 | +0.26(+0.79%) |
Nov 18, 2013 | 32.02 | 32.75 | 31.71 | 32.29 | 396,848 | +0.25(+0.77%) |
Nov 15, 2013 | 31.75 | 32.05 | 31.61 | 32.04 | 833,082 | +0.31(+0.98%) |
Nov 14, 2013 | 31.81 | 31.88 | 31.45 | 31.73 | 162,955 | -0.07(-0.23%) |
Nov 13, 2013 | 31.51 | 31.81 | 31.22 | 31.80 | 218,459 | -0.03(-0.10%) |
Nov 12, 2013 | 32.25 | 32.43 | 31.59 | 31.83 | 218,754 | -0.57(-1.75%) |
Nov 11, 2013 | 32.53 | 32.67 | 32.31 | 32.40 | 133,717 | -0.22(-0.69%) |
Nov 08, 2013 | 31.61 | 32.70 | 31.40 | 32.63 | 226,664 | +0.98(+3.11%) |
Nov 07, 2013 | 32.46 | 32.67 | 31.52 | 31.64 | 346,077 | -0.70(-2.15%) |
Nov 06, 2013 | 32.91 | 32.91 | 32.15 | 32.34 | 188,370 | -0.36(-1.10%) |
Nov 05, 2013 | 32.75 | 32.87 | 32.15 | 32.70 | 355,999 | -0.30(-0.92%) |
Nov 04, 2013 | 32.92 | 33.12 | 32.79 | 33.00 | 331,609 | +0.28(+0.86%) |
Nov 01, 2013 | 32.39 | 32.92 | 32.29 | 32.72 | 419,853 | +0.27(+0.84%) |
Oct 31, 2013 | 32.07 | 32.67 | 32.03 | 32.45 | 553,098 | +0.46(+1.43%) |
Oct 30, 2013 | 32.25 | 32.43 | 31.79 | 31.99 | 429,718 | -0.18(-0.55%) |
Oct 29, 2013 | 32.07 | 32.39 | 31.66 | 32.17 | 551,094 | +0.07(+0.22%) |
Oct 28, 2013 | 32.51 | 32.58 | 31.95 | 32.10 | 367,447 | -0.42(-1.28%) |
Oct 25, 2013 | 32.50 | 32.78 | 32.25 | 32.51 | 336,699 | +0.16(+0.49%) |
Oct 24, 2013 | 32.19 | 32.48 | 31.97 | 32.35 | 220,119 | +0.34(+1.08%) |
Oct 23, 2013 | 32.03 | 32.21 | 31.81 | 32.01 | 259,595 | -0.25(-0.77%) |
Oct 22, 2013 | 31.99 | 32.46 | 31.99 | 32.26 | 325,056 | +0.49(+1.54%) |
Oct 21, 2013 | 31.98 | 32.19 | 31.66 | 31.77 | 417,673 | -0.17(-0.53%) |
Oct 18, 2013 | 31.86 | 32.19 | 31.53 | 31.94 | 439,273 | +0.40(+1.27%) |
Oct 17, 2013 | 31.30 | 31.76 | 31.22 | 31.54 | 389,235 | +0.14(+0.43%) |
Oct 16, 2013 | 31.21 | 31.50 | 30.94 | 31.40 | 625,755 | +0.34(+1.11%) |
Oct 15, 2013 | 30.98 | 31.67 | 30.83 | 31.06 | 641,095 | -0.12(-0.39%) |
Oct 14, 2013 | 29.92 | 31.39 | 29.85 | 31.18 | 601,024 | +0.92(+3.04%) |
Oct 11, 2013 | 29.89 | 30.41 | 29.66 | 30.26 | 420,608 | +0.14(+0.48%) |
Oct 10, 2013 | 29.38 | 30.23 | 29.24 | 30.11 | 538,797 | +1.11(+3.84%) |
Oct 09, 2013 | 29.22 | 29.26 | 28.67 | 29.00 | 529,933 | -0.06(-0.19%) |
Oct 08, 2013 | 29.03 | 29.23 | 28.79 | 29.06 | 487,477 | +0.06(+0.22%) |
Oct 07, 2013 | 28.50 | 29.26 | 28.16 | 28.99 | 601,521 | +0.57(+2.00%) |
Oct 04, 2013 | 28.26 | 28.63 | 27.98 | 28.42 | 240,662 | +0.10(+0.37%) |
Oct 03, 2013 | 28.50 | 28.78 | 28.13 | 28.32 | 714,207 | -0.30(-1.06%) |
Oct 02, 2013 | 28.44 | 28.82 | 28.34 | 28.62 | 627,587 | +0.03(+0.11%) |