Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.75 | 29.71 | 29.71 | 29.71 | 13,200 | -0.05(-0.17%) |
Dec 30, 2013 | 29.60 | 29.92 | 29.60 | 29.76 | 7,735 | +0.03(+0.10%) |
Dec 27, 2013 | 29.73 | 29.73 | 29.53 | 29.73 | 13,680 | -0.01(-0.03%) |
Dec 26, 2013 | 29.59 | 30.03 | 29.59 | 29.74 | 17,312 | +0.02(+0.07%) |
Dec 24, 2013 | 29.68 | 29.89 | 29.56 | 29.72 | 13,577 | -0.03(-0.10%) |
Dec 23, 2013 | 29.75 | 29.92 | 29.68 | 29.75 | 30,495 | +0.10(+0.33%) |
Dec 20, 2013 | 29.14 | 29.68 | 29.00 | 29.65 | 33,322 | +0.39(+1.33%) |
Dec 19, 2013 | 29.70 | 29.70 | 29.26 | 29.26 | 11,926 | -0.49(-1.65%) |
Dec 18, 2013 | 29.29 | 29.75 | 29.29 | 29.75 | 6,997 | +0.41(+1.40%) |
Dec 17, 2013 | 29.00 | 29.37 | 28.96 | 29.34 | 21,535 | +0.30(+1.03%) |
Dec 16, 2013 | 28.82 | 29.12 | 28.80 | 29.04 | 20,775 | +0.20(+0.69%) |
Dec 13, 2013 | 28.79 | 28.90 | 28.63 | 28.84 | 24,947 | +0.09(+0.32%) |
Dec 12, 2013 | 29.00 | 29.00 | 28.38 | 28.75 | 51,189 | -0.29(-1.00%) |
Dec 11, 2013 | 29.53 | 29.57 | 29.04 | 29.04 | 55,913 | -0.64(-2.16%) |
Dec 10, 2013 | 29.73 | 29.81 | 29.64 | 29.68 | 163,094 | -0.17(-0.57%) |
Dec 09, 2013 | 29.93 | 29.97 | 29.57 | 29.85 | 15,656 | +0.02(+0.08%) |
Dec 06, 2013 | 29.67 | 29.85 | 29.67 | 29.83 | 11,249 | +0.23(+0.77%) |
Dec 05, 2013 | 29.51 | 29.66 | 29.35 | 29.60 | 15,073 | -0.08(-0.27%) |
Dec 04, 2013 | 29.51 | 29.78 | 29.33 | 29.68 | 14,461 | +0.08(+0.27%) |
Dec 03, 2013 | 29.67 | 29.71 | 29.51 | 29.60 | 14,493 | -0.05(-0.18%) |
Dec 02, 2013 | 30.12 | 30.12 | 29.63 | 29.65 | 14,634 | -0.54(-1.80%) |
Nov 29, 2013 | 30.12 | 30.19 | 30.04 | 30.19 | 2,276 | -0.06(-0.20%) |
Nov 27, 2013 | 30.01 | 30.25 | 30.00 | 30.25 | 13,886 | +0.17(+0.57%) |
Nov 26, 2013 | 30.07 | 30.13 | 29.93 | 30.08 | 28,083 | +0.07(+0.24%) |
Nov 25, 2013 | 30.00 | 30.24 | 30.00 | 30.01 | 41,183 | -0.15(-0.49%) |
Nov 22, 2013 | 30.15 | 30.21 | 29.96 | 30.16 | 23,871 | -0.09(-0.30%) |
Nov 21, 2013 | 30.09 | 30.34 | 30.07 | 30.25 | 5,877 | +0.30(+1.00%) |
Nov 20, 2013 | 30.35 | 30.50 | 29.85 | 29.95 | 11,199 | -0.29(-0.96%) |
Nov 19, 2013 | 30.49 | 30.50 | 30.17 | 30.24 | 8,164 | -0.24(-0.79%) |
Nov 18, 2013 | 30.61 | 30.72 | 30.48 | 30.48 | 4,371 | -0.10(-0.31%) |
Nov 15, 2013 | 30.45 | 30.58 | 30.37 | 30.58 | 9,308 | +0.02(+0.05%) |
Nov 14, 2013 | 30.38 | 30.66 | 30.38 | 30.56 | 6,116 | +0.48(+1.58%) |
Nov 12, 2013 | 30.29 | 30.29 | 29.89 | 30.08 | 6,778 | -0.18(-0.58%) |
Nov 11, 2013 | 30.36 | 30.42 | 30.13 | 30.26 | 14,560 | +0.05(+0.17%) |
Nov 08, 2013 | 30.56 | 30.58 | 30.00 | 30.21 | 13,084 | -0.50(-1.63%) |
Nov 07, 2013 | 31.00 | 31.00 | 30.63 | 30.71 | 14,695 | -0.32(-1.03%) |
Nov 06, 2013 | 31.12 | 31.20 | 31.00 | 31.03 | 14,217 | -0.10(-0.32%) |
Nov 05, 2013 | 31.38 | 31.48 | 31.10 | 31.13 | 9,307 | -0.47(-1.49%) |
Nov 04, 2013 | 31.70 | 31.70 | 31.25 | 31.60 | 4,997 | +0.31(+0.99%) |
Nov 01, 2013 | 31.44 | 31.46 | 31.01 | 31.29 | 4,113 | -0.16(-0.51%) |
Oct 31, 2013 | 31.99 | 32.00 | 31.28 | 31.45 | 6,409 | -0.12(-0.39%) |
Oct 30, 2013 | 31.60 | 31.71 | 31.49 | 31.57 | 6,470 | -0.21(-0.65%) |
Oct 29, 2013 | 31.90 | 31.99 | 31.58 | 31.78 | 25,754 | -0.03(-0.09%) |
Oct 28, 2013 | 31.95 | 31.95 | 31.63 | 31.81 | 22,882 | -0.16(-0.50%) |
Oct 25, 2013 | 31.59 | 31.97 | 31.59 | 31.97 | 17,751 | +0.31(+0.98%) |
Oct 24, 2013 | 31.37 | 31.67 | 31.37 | 31.66 | 27,843 | +0.23(+0.73%) |
Oct 23, 2013 | 31.34 | 31.50 | 31.34 | 31.43 | 16,434 | +0.14(+0.45%) |
Oct 22, 2013 | 31.10 | 31.36 | 31.10 | 31.29 | 7,054 | +0.27(+0.87%) |
Oct 21, 2013 | 31.29 | 31.29 | 30.92 | 31.02 | 22,788 | -0.15(-0.48%) |
Oct 18, 2013 | 31.31 | 31.31 | 31.09 | 31.17 | 36,097 | +0.01(+0.03%) |
Oct 17, 2013 | 30.73 | 31.16 | 30.58 | 31.16 | 9,187 | +0.44(+1.44%) |
Oct 16, 2013 | 30.28 | 30.75 | 30.28 | 30.72 | 9,477 | +0.41(+1.35%) |
Oct 15, 2013 | 30.44 | 30.55 | 30.29 | 30.31 | 12,302 | -0.23(-0.75%) |
Oct 14, 2013 | 30.10 | 30.58 | 30.10 | 30.54 | 6,750 | +0.05(+0.16%) |
Oct 11, 2013 | 30.00 | 30.49 | 30.00 | 30.49 | 7,449 | +0.34(+1.13%) |
Oct 10, 2013 | 29.70 | 30.15 | 29.70 | 30.15 | 106,438 | +0.77(+2.61%) |
Oct 09, 2013 | 29.39 | 29.67 | 29.38 | 29.38 | 13,725 | -0.04(-0.12%) |
Oct 08, 2013 | 29.75 | 29.75 | 29.42 | 29.42 | 17,970 | -0.29(-0.98%) |
Oct 07, 2013 | 29.39 | 29.83 | 29.35 | 29.71 | 4,784 | +0.13(+0.44%) |
Oct 04, 2013 | 29.66 | 29.73 | 29.53 | 29.58 | 6,620 | -0.02(-0.06%) |
Oct 03, 2013 | 30.04 | 30.04 | 29.55 | 29.60 | 11,833 | -0.44(-1.47%) |
Oct 02, 2013 | 30.22 | 30.25 | 30.00 | 30.04 | 11,277 | -0.26(-0.86%) |