Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 34.49 | 34.47 | 34.47 | 34.47 | 187,210 | -0.11(-0.33%) |
Dec 30, 2013 | 34.49 | 34.68 | 34.45 | 34.58 | 112,127 | -0.02(-0.05%) |
Dec 27, 2013 | 34.62 | 34.70 | 34.48 | 34.60 | 119,032 | +0.04(+0.12%) |
Dec 26, 2013 | 34.81 | 34.92 | 34.55 | 34.56 | 110,731 | -0.21(-0.60%) |
Dec 24, 2013 | 34.68 | 34.92 | 34.68 | 34.77 | 62,651 | +0.06(+0.16%) |
Dec 23, 2013 | 34.93 | 35.02 | 34.66 | 34.71 | 145,932 | -0.22(-0.62%) |
Dec 20, 2013 | 34.23 | 35.07 | 34.13 | 34.93 | 447,468 | +0.62(+1.81%) |
Dec 19, 2013 | 34.34 | 34.40 | 33.94 | 34.31 | 194,681 | -0.06(-0.19%) |
Dec 18, 2013 | 34.14 | 34.45 | 34.09 | 34.37 | 262,824 | +0.18(+0.52%) |
Dec 17, 2013 | 34.33 | 34.44 | 34.13 | 34.20 | 159,325 | -0.23(-0.68%) |
Dec 16, 2013 | 34.24 | 34.56 | 34.24 | 34.43 | 174,580 | +0.22(+0.64%) |
Dec 13, 2013 | 34.16 | 34.32 | 33.95 | 34.21 | 131,257 | +0.09(+0.26%) |
Dec 12, 2013 | 33.37 | 34.28 | 33.33 | 34.12 | 355,558 | +0.68(+2.02%) |
Dec 11, 2013 | 33.44 | 33.58 | 33.28 | 33.45 | 164,528 | -0.01(-0.02%) |
Dec 10, 2013 | 33.65 | 33.66 | 33.27 | 33.45 | 211,395 | -0.14(-0.43%) |
Dec 09, 2013 | 33.62 | 33.74 | 33.31 | 33.60 | 149,272 | -0.03(-0.10%) |
Dec 06, 2013 | 33.39 | 33.65 | 32.92 | 33.63 | 211,953 | +0.49(+1.48%) |
Dec 05, 2013 | 33.19 | 33.27 | 32.80 | 33.14 | 126,907 | -0.06(-0.19%) |
Dec 04, 2013 | 33.01 | 33.37 | 32.95 | 33.21 | 282,964 | -0.16(-0.48%) |
Dec 03, 2013 | 33.55 | 34.04 | 33.37 | 33.37 | 257,953 | -0.29(-0.86%) |
Dec 02, 2013 | 34.31 | 34.31 | 33.54 | 33.66 | 136,470 | -0.58(-1.69%) |
Nov 29, 2013 | 34.41 | 34.53 | 34.22 | 34.24 | 43,936 | -0.05(-0.14%) |
Nov 27, 2013 | 34.29 | 34.59 | 34.03 | 34.28 | 79,872 | +0.10(+0.28%) |
Nov 26, 2013 | 34.39 | 34.63 | 34.07 | 34.19 | 136,277 | -0.27(-0.77%) |
Nov 25, 2013 | 34.35 | 34.69 | 34.32 | 34.45 | 103,322 | +0.10(+0.28%) |
Nov 22, 2013 | 34.16 | 34.49 | 34.16 | 34.36 | 100,663 | +0.15(+0.45%) |
Nov 21, 2013 | 34.11 | 34.35 | 33.91 | 34.20 | 144,410 | +0.26(+0.76%) |
Nov 20, 2013 | 33.93 | 34.23 | 33.81 | 33.95 | 112,378 | -0.02(-0.05%) |
Nov 19, 2013 | 33.91 | 34.02 | 33.69 | 33.96 | 209,478 | -0.06(-0.19%) |
Nov 18, 2013 | 34.03 | 34.13 | 33.87 | 34.03 | 142,400 | -0.02(-0.05%) |
Nov 15, 2013 | 34.20 | 34.29 | 33.75 | 34.04 | 141,513 | -0.14(-0.40%) |
Nov 14, 2013 | 34.44 | 34.59 | 34.07 | 34.18 | 108,533 | -0.27(-0.79%) |
Nov 13, 2013 | 34.07 | 34.53 | 33.94 | 34.45 | 176,297 | +0.31(+0.90%) |
Nov 12, 2013 | 34.17 | 34.52 | 33.90 | 34.15 | 161,837 | -0.11(-0.33%) |
Nov 11, 2013 | 34.34 | 34.36 | 34.11 | 34.26 | 114,356 | -0.08(-0.23%) |
Nov 08, 2013 | 34.38 | 34.49 | 33.82 | 34.34 | 143,019 | -0.10(-0.28%) |
Nov 07, 2013 | 34.75 | 34.98 | 34.24 | 34.44 | 151,959 | -0.31(-0.90%) |
Nov 06, 2013 | 34.86 | 34.93 | 34.68 | 34.75 | 95,168 | +0.06(+0.19%) |
Nov 05, 2013 | 34.94 | 35.19 | 34.65 | 34.69 | 65,680 | -0.32(-0.92%) |
Nov 04, 2013 | 34.78 | 35.06 | 34.61 | 35.01 | 110,717 | +0.21(+0.60%) |
Nov 01, 2013 | 34.86 | 35.04 | 34.60 | 34.80 | 220,282 | -0.16(-0.46%) |
Oct 31, 2013 | 35.10 | 35.31 | 34.86 | 34.96 | 148,151 | -0.26(-0.73%) |
Oct 30, 2013 | 35.42 | 35.56 | 35.15 | 35.22 | 149,275 | -0.18(-0.50%) |
Oct 29, 2013 | 35.33 | 35.48 | 35.02 | 35.39 | 159,995 | -0.31(-0.86%) |
Oct 28, 2013 | 35.44 | 35.70 | 35.31 | 35.70 | 236,771 | +0.18(+0.50%) |
Oct 25, 2013 | 35.53 | 35.58 | 35.31 | 35.52 | 110,646 | +0.13(+0.36%) |
Oct 24, 2013 | 35.40 | 35.49 | 35.13 | 35.39 | 154,261 | +0.00(+0.00%) |
Oct 23, 2013 | 35.10 | 35.60 | 34.97 | 35.39 | 182,542 | +0.19(+0.55%) |
Oct 22, 2013 | 35.15 | 35.38 | 34.93 | 35.20 | 136,635 | +0.31(+0.88%) |
Oct 21, 2013 | 34.98 | 35.14 | 34.86 | 34.90 | 158,730 | -0.11(-0.32%) |
Oct 18, 2013 | 34.61 | 35.31 | 34.57 | 35.01 | 244,942 | +0.65(+1.90%) |
Oct 17, 2013 | 33.90 | 34.36 | 33.87 | 34.36 | 191,066 | +0.46(+1.35%) |
Oct 16, 2013 | 33.63 | 33.96 | 33.59 | 33.90 | 161,537 | +0.55(+1.64%) |
Oct 15, 2013 | 33.78 | 33.90 | 33.33 | 33.35 | 146,531 | -0.39(-1.17%) |
Oct 14, 2013 | 33.56 | 33.77 | 33.16 | 33.74 | 164,836 | +0.21(+0.62%) |
Oct 11, 2013 | 33.26 | 33.66 | 33.23 | 33.54 | 123,006 | +0.15(+0.46%) |
Oct 10, 2013 | 33.26 | 33.52 | 32.96 | 33.38 | 154,481 | +0.40(+1.22%) |
Oct 09, 2013 | 33.16 | 33.69 | 32.97 | 32.98 | 191,564 | -0.16(-0.49%) |
Oct 08, 2013 | 33.10 | 33.35 | 33.01 | 33.14 | 136,041 | +0.02(+0.05%) |
Oct 07, 2013 | 33.14 | 33.50 | 33.09 | 33.12 | 161,891 | -0.24(-0.72%) |
Oct 04, 2013 | 33.30 | 33.43 | 33.18 | 33.37 | 107,214 | +0.05(+0.14%) |
Oct 03, 2013 | 33.54 | 33.74 | 33.12 | 33.32 | 211,005 | -0.38(-1.12%) |
Oct 02, 2013 | 33.73 | 33.81 | 33.43 | 33.70 | 227,856 | -0.14(-0.40%) |