Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 35.42 | 35.49 | 35.49 | 35.49 | 10,800 | +0.11(+0.30%) |
Dec 30, 2013 | 35.34 | 35.39 | 35.28 | 35.38 | 1,599 | +0.05(+0.14%) |
Dec 27, 2013 | 35.44 | 35.44 | 35.24 | 35.33 | 2,928 | -0.07(-0.19%) |
Dec 26, 2013 | 35.50 | 35.50 | 35.40 | 35.40 | 1,483 | +0.07(+0.19%) |
Dec 24, 2013 | 35.20 | 35.33 | 35.20 | 35.33 | 3,091 | +0.27(+0.78%) |
Dec 23, 2013 | 35.03 | 35.12 | 35.02 | 35.06 | 2,170 | +0.18(+0.51%) |
Dec 20, 2013 | 34.59 | 34.90 | 34.49 | 34.88 | 4,024 | +0.39(+1.13%) |
Dec 19, 2013 | 34.53 | 34.60 | 34.44 | 34.49 | 3,872 | +0.10(+0.29%) |
Dec 18, 2013 | 34.15 | 34.45 | 34.15 | 34.39 | 2,038 | -0.01(-0.03%) |
Dec 17, 2013 | 34.40 | 34.40 | 34.37 | 34.40 | 312 | +0.14(+0.41%) |
Dec 16, 2013 | 34.05 | 34.32 | 34.03 | 34.26 | 12,243 | +0.32(+0.94%) |
Dec 13, 2013 | 33.87 | 33.94 | 33.71 | 33.94 | 9,209 | +0.09(+0.26%) |
Dec 12, 2013 | 33.79 | 33.88 | 33.67 | 33.85 | 6,023 | -0.02(-0.05%) |
Dec 11, 2013 | 34.04 | 34.06 | 33.87 | 33.87 | 1,775 | -0.57(-1.66%) |
Dec 10, 2013 | 34.40 | 34.47 | 34.40 | 34.44 | 3,485 | -0.10(-0.29%) |
Dec 09, 2013 | 34.52 | 34.73 | 34.52 | 34.54 | 13,503 | -0.10(-0.29%) |
Dec 06, 2013 | 34.51 | 34.67 | 34.43 | 34.64 | 1,790 | +0.32(+0.94%) |
Dec 05, 2013 | 34.30 | 34.32 | 34.25 | 34.32 | 4,995 | +0.16(+0.46%) |
Dec 04, 2013 | 34.27 | 34.47 | 33.97 | 34.16 | 29,639 | -0.05(-0.16%) |
Dec 03, 2013 | 34.30 | 34.30 | 34.21 | 34.21 | 1,509 | -0.22(-0.63%) |
Dec 02, 2013 | 34.61 | 34.61 | 34.43 | 34.43 | 1,200 | -0.36(-1.03%) |
Nov 29, 2013 | 34.73 | 34.79 | 34.73 | 34.79 | 582 | +0.12(+0.35%) |
Nov 27, 2013 | 33.16 | 34.67 | 33.16 | 34.67 | 2,678 | +0.14(+0.41%) |
Nov 26, 2013 | 34.30 | 34.53 | 34.30 | 34.53 | 2,411 | +0.10(+0.29%) |
Nov 22, 2013 | 34.28 | 34.43 | 34.43 | 34.43 | 1,800 | +0.06(+0.16%) |
Nov 21, 2013 | 34.18 | 34.38 | 34.18 | 34.37 | 20,376 | +0.49(+1.46%) |
Nov 20, 2013 | 34.11 | 34.14 | 33.80 | 33.88 | 3,950 | -0.13(-0.37%) |
Nov 19, 2013 | 34.36 | 34.36 | 33.92 | 34.01 | 1,789 | -0.34(-1.00%) |
Nov 18, 2013 | 34.71 | 34.76 | 34.35 | 34.35 | 5,370 | -0.25(-0.73%) |
Nov 15, 2013 | 34.65 | 34.65 | 34.42 | 34.60 | 9,136 | +0.17(+0.50%) |
Nov 14, 2013 | 34.32 | 34.43 | 34.32 | 34.43 | 713 | +0.28(+0.82%) |
Nov 12, 2013 | 34.04 | 34.16 | 34.01 | 34.15 | 1,182 | +0.13(+0.38%) |
Nov 11, 2013 | 33.67 | 34.02 | 33.63 | 34.02 | 4,074 | +0.25(+0.74%) |
Nov 08, 2013 | 33.48 | 33.78 | 33.48 | 33.77 | 6,297 | +0.51(+1.53%) |
Nov 07, 2013 | 33.33 | 33.33 | 33.20 | 33.26 | 887 | -0.58(-1.71%) |
Nov 06, 2013 | 33.75 | 33.86 | 33.75 | 33.84 | 777 | -0.02(-0.05%) |
Nov 05, 2013 | 33.61 | 33.86 | 33.61 | 33.86 | 1,408 | +0.04(+0.12%) |
Nov 04, 2013 | 33.81 | 33.82 | 33.77 | 33.82 | 833 | +0.45(+1.34%) |
Nov 01, 2013 | 33.43 | 33.57 | 33.37 | 33.37 | 998 | -0.19(-0.58%) |
Oct 31, 2013 | 33.26 | 33.56 | 33.26 | 33.56 | 557 | +0.06(+0.19%) |
Oct 30, 2013 | 34.02 | 34.02 | 33.44 | 33.50 | 5,023 | -0.42(-1.24%) |
Oct 29, 2013 | 33.89 | 33.92 | 33.74 | 33.92 | 6,531 | +0.21(+0.62%) |
Oct 28, 2013 | 33.85 | 33.87 | 33.71 | 33.71 | 2,872 | +0.00(+0.00%) |
Oct 25, 2013 | 33.89 | 33.92 | 33.70 | 33.71 | 3,551 | -0.21(-0.62%) |
Oct 24, 2013 | 34.13 | 34.13 | 33.77 | 33.92 | 32,123 | +0.02(+0.05%) |
Oct 23, 2013 | 34.00 | 34.00 | 33.80 | 33.90 | 3,136 | -0.47(-1.37%) |
Oct 22, 2013 | 34.32 | 34.38 | 34.27 | 34.37 | 3,013 | +0.11(+0.33%) |
Oct 21, 2013 | 34.10 | 34.37 | 34.10 | 34.26 | 4,086 | +0.27(+0.79%) |
Oct 18, 2013 | 33.70 | 34.03 | 33.70 | 33.99 | 2,791 | +0.47(+1.40%) |
Oct 17, 2013 | 33.23 | 33.56 | 33.23 | 33.52 | 2,704 | +0.20(+0.61%) |
Oct 16, 2013 | 33.33 | 33.33 | 33.29 | 33.32 | 3,016 | +0.32(+0.98%) |
Oct 15, 2013 | 33.13 | 33.24 | 33.00 | 33.00 | 6,210 | +0.22(+0.69%) |
Oct 14, 2013 | 32.74 | 32.77 | 32.74 | 32.77 | 1,100 | -0.22(-0.66%) |
Oct 11, 2013 | 32.59 | 32.99 | 32.59 | 32.99 | 759 | +0.54(+1.66%) |
Oct 10, 2013 | 32.13 | 32.49 | 32.13 | 32.45 | 1,050 | +0.57(+1.80%) |
Oct 09, 2013 | 31.55 | 31.88 | 31.39 | 31.88 | 2,587 | +0.11(+0.35%) |
Oct 08, 2013 | 32.54 | 32.60 | 31.76 | 31.76 | 5,047 | -0.86(-2.62%) |
Oct 07, 2013 | 32.65 | 32.72 | 32.62 | 32.62 | 2,316 | -0.42(-1.27%) |
Oct 04, 2013 | 32.91 | 33.04 | 32.91 | 33.04 | 506 | +0.44(+1.35%) |
Oct 03, 2013 | 32.70 | 32.70 | 32.60 | 32.60 | 525 | -0.30(-0.91%) |
Oct 02, 2013 | 32.83 | 32.96 | 32.70 | 32.90 | 2,268 | +0.00(+0.00%) |