Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.57 | 33.82 | 33.82 | 33.82 | 4,971,342 | +0.26(+0.78%) |
Dec 30, 2013 | 33.38 | 33.70 | 33.29 | 33.56 | 1,849,618 | +0.27(+0.81%) |
Dec 27, 2013 | 33.60 | 33.67 | 33.18 | 33.29 | 2,314,565 | -0.34(-1.01%) |
Dec 26, 2013 | 33.43 | 33.72 | 33.43 | 33.63 | 1,311,087 | +0.23(+0.69%) |
Dec 24, 2013 | 33.42 | 33.49 | 33.28 | 33.40 | 997,261 | +0.02(+0.05%) |
Dec 23, 2013 | 33.63 | 33.63 | 33.32 | 33.38 | 2,112,749 | -0.03(-0.09%) |
Dec 20, 2013 | 33.18 | 33.59 | 33.09 | 33.41 | 6,046,845 | +0.32(+0.95%) |
Dec 19, 2013 | 33.08 | 33.19 | 32.78 | 33.10 | 3,696,552 | -0.02(-0.07%) |
Dec 18, 2013 | 32.58 | 33.12 | 32.35 | 33.12 | 4,181,435 | +0.63(+1.95%) |
Dec 17, 2013 | 32.53 | 32.81 | 32.47 | 32.49 | 3,940,216 | -0.29(-0.88%) |
Dec 16, 2013 | 32.55 | 33.06 | 32.55 | 32.78 | 5,899,976 | +0.39(+1.21%) |
Dec 13, 2013 | 32.07 | 32.49 | 32.07 | 32.38 | 5,397,529 | +0.51(+1.59%) |
Dec 12, 2013 | 31.82 | 32.20 | 31.73 | 31.88 | 5,004,992 | +0.10(+0.33%) |
Dec 11, 2013 | 32.16 | 32.27 | 31.77 | 31.77 | 5,491,178 | -0.49(-1.51%) |
Dec 10, 2013 | 32.31 | 32.41 | 32.21 | 32.26 | 4,137,344 | -0.19(-0.57%) |
Dec 09, 2013 | 32.53 | 32.60 | 32.38 | 32.45 | 4,733,431 | -0.04(-0.12%) |
Dec 06, 2013 | 32.82 | 32.86 | 32.38 | 32.49 | 0 | -0.05(-0.15%) |
Dec 05, 2013 | 32.74 | 32.84 | 32.45 | 32.54 | 4,090,466 | -0.19(-0.59%) |
Dec 04, 2013 | 32.30 | 32.84 | 32.27 | 32.73 | 7,264,545 | -0.26(-0.78%) |
Dec 03, 2013 | 33.47 | 33.68 | 32.87 | 32.99 | 7,659,401 | -0.65(-1.93%) |
Dec 02, 2013 | 34.21 | 34.26 | 33.57 | 33.63 | 7,804,770 | -0.80(-2.31%) |
Nov 29, 2013 | 34.53 | 34.67 | 34.30 | 34.43 | 0 | -0.10(-0.29%) |
Nov 27, 2013 | 35.28 | 35.28 | 34.45 | 34.53 | 0 | -0.01(-0.02%) |
Nov 26, 2013 | 34.08 | 34.64 | 34.04 | 34.54 | 6,783,370 | +0.53(+1.57%) |
Nov 25, 2013 | 34.22 | 34.32 | 33.83 | 34.00 | 6,260,338 | -0.07(-0.21%) |
Nov 22, 2013 | 33.46 | 34.40 | 32.87 | 34.08 | 0 | -2.07(-5.72%) |
Nov 21, 2013 | 36.72 | 36.72 | 36.00 | 36.14 | 6,279,601 | -0.48(-1.30%) |
Nov 20, 2013 | 36.67 | 36.79 | 36.34 | 36.62 | 2,966,898 | +0.17(+0.46%) |
Nov 19, 2013 | 36.44 | 36.83 | 36.24 | 36.45 | 2,815,172 | +0.04(+0.10%) |
Nov 18, 2013 | 36.79 | 36.92 | 36.26 | 36.42 | 3,199,025 | -0.35(-0.94%) |
Nov 15, 2013 | 36.49 | 36.77 | 36.13 | 36.76 | 0 | +0.25(+0.68%) |
Nov 14, 2013 | 36.00 | 36.59 | 35.84 | 36.52 | 3,328,549 | +0.46(+1.29%) |
Nov 13, 2013 | 35.26 | 36.07 | 35.19 | 36.05 | 3,116,972 | +0.58(+1.64%) |
Nov 12, 2013 | 35.16 | 35.52 | 35.15 | 35.47 | 0 | +0.12(+0.34%) |
Nov 11, 2013 | 35.13 | 35.41 | 34.99 | 35.35 | 1,926,890 | +0.18(+0.52%) |
Nov 08, 2013 | 34.67 | 35.20 | 34.55 | 35.17 | 0 | +0.53(+1.52%) |
Nov 07, 2013 | 35.07 | 35.37 | 34.58 | 34.64 | 2,678,019 | -0.37(-1.05%) |
Nov 06, 2013 | 35.04 | 35.22 | 34.89 | 35.01 | 2,183,215 | +0.07(+0.21%) |
Nov 05, 2013 | 35.60 | 35.60 | 34.65 | 34.94 | 2,255,627 | +0.10(+0.28%) |
Nov 04, 2013 | 34.54 | 34.90 | 34.54 | 34.84 | 3,143,980 | -0.12(-0.35%) |
Nov 01, 2013 | 35.01 | 35.36 | 34.77 | 34.96 | 0 | +0.13(+0.36%) |
Oct 31, 2013 | 34.71 | 34.87 | 34.53 | 34.83 | 0 | +0.09(+0.25%) |
Oct 30, 2013 | 34.52 | 35.01 | 34.52 | 34.75 | 3,929,408 | +0.18(+0.52%) |
Oct 29, 2013 | 34.44 | 34.75 | 34.41 | 34.57 | 4,258,905 | +0.28(+0.83%) |
Oct 28, 2013 | 34.22 | 34.42 | 34.13 | 34.28 | 0 | +0.12(+0.34%) |
Oct 25, 2013 | 34.01 | 34.18 | 33.81 | 34.17 | 0 | +0.26(+0.76%) |
Oct 24, 2013 | 34.10 | 34.21 | 33.81 | 33.91 | 2,498,033 | -0.17(-0.50%) |
Oct 23, 2013 | 33.56 | 34.10 | 33.45 | 34.08 | 2,932,305 | +0.44(+1.30%) |
Oct 22, 2013 | 34.04 | 34.04 | 33.48 | 33.64 | 3,612,880 | +0.09(+0.28%) |
Oct 21, 2013 | 32.94 | 33.69 | 32.94 | 33.55 | 2,196,319 | +0.09(+0.27%) |
Oct 18, 2013 | 33.42 | 33.57 | 33.17 | 33.46 | 2,271,580 | +0.26(+0.79%) |
Oct 17, 2013 | 33.12 | 33.22 | 32.88 | 33.20 | 3,480,194 | -0.06(-0.19%) |
Oct 16, 2013 | 32.92 | 33.29 | 32.73 | 33.26 | 2,147,367 | +0.62(+1.89%) |
Oct 15, 2013 | 32.72 | 32.79 | 32.57 | 32.64 | 2,419,401 | -0.22(-0.67%) |
Oct 14, 2013 | 32.52 | 32.93 | 32.51 | 32.86 | 2,480,366 | +0.10(+0.32%) |
Oct 11, 2013 | 32.23 | 32.76 | 32.16 | 32.76 | 0 | +0.18(+0.54%) |
Oct 10, 2013 | 32.26 | 32.67 | 32.24 | 32.59 | 3,270,351 | +0.49(+1.53%) |
Oct 09, 2013 | 32.33 | 32.37 | 32.06 | 32.09 | 2,594,564 | -0.08(-0.25%) |
Oct 08, 2013 | 32.10 | 32.77 | 31.14 | 32.18 | 2,649,870 | -0.43(-1.33%) |
Oct 07, 2013 | 32.91 | 32.91 | 32.57 | 32.61 | 2,422,911 | -0.48(-1.46%) |
Oct 04, 2013 | 32.84 | 33.18 | 32.77 | 33.09 | 0 | +0.14(+0.44%) |
Oct 03, 2013 | 33.06 | 33.28 | 32.74 | 32.95 | 2,696,846 | -0.38(-1.15%) |
Oct 02, 2013 | 32.90 | 33.35 | 32.74 | 33.33 | 3,303,476 | +0.12(+0.37%) |