Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.29 | 32.51 | 32.51 | 32.51 | 64,176 | +0.29(+0.89%) |
Dec 30, 2013 | 32.41 | 32.41 | 32.16 | 32.23 | 108,151 | -0.10(-0.31%) |
Dec 27, 2013 | 32.52 | 32.52 | 32.28 | 32.33 | 65,105 | -0.13(-0.41%) |
Dec 26, 2013 | 32.50 | 32.55 | 32.42 | 32.46 | 102,779 | +0.08(+0.23%) |
Dec 24, 2013 | 32.55 | 32.58 | 32.26 | 32.39 | 45,829 | -0.07(-0.21%) |
Dec 23, 2013 | 32.43 | 32.47 | 32.22 | 32.45 | 219,275 | +0.19(+0.60%) |
Dec 20, 2013 | 31.92 | 32.27 | 31.87 | 32.26 | 274,099 | +0.38(+1.18%) |
Dec 19, 2013 | 32.07 | 32.07 | 31.85 | 31.88 | 154,907 | -0.18(-0.57%) |
Dec 18, 2013 | 31.51 | 32.07 | 31.25 | 32.07 | 128,685 | +0.59(+1.89%) |
Dec 17, 2013 | 31.56 | 31.56 | 31.31 | 31.47 | 69,260 | -0.08(-0.24%) |
Dec 16, 2013 | 31.44 | 31.61 | 31.44 | 31.55 | 218,229 | +0.23(+0.72%) |
Dec 13, 2013 | 31.20 | 31.44 | 31.18 | 31.32 | 76,776 | +0.15(+0.48%) |
Dec 12, 2013 | 31.00 | 31.27 | 31.00 | 31.17 | 86,120 | +0.12(+0.38%) |
Dec 11, 2013 | 31.33 | 31.33 | 30.98 | 31.05 | 64,034 | -0.23(-0.75%) |
Dec 10, 2013 | 31.27 | 31.37 | 31.15 | 31.29 | 100,872 | -0.01(-0.03%) |
Dec 09, 2013 | 31.32 | 31.41 | 31.23 | 31.30 | 65,791 | +0.04(+0.13%) |
Dec 06, 2013 | 31.11 | 31.32 | 30.94 | 31.25 | 85,725 | +0.49(+1.61%) |
Dec 05, 2013 | 30.94 | 30.98 | 30.70 | 30.76 | 82,476 | -0.29(-0.94%) |
Dec 04, 2013 | 30.87 | 31.19 | 30.74 | 31.05 | 33,563 | +0.04(+0.13%) |
Dec 03, 2013 | 31.30 | 31.30 | 30.89 | 31.01 | 101,297 | -0.36(-1.15%) |
Dec 02, 2013 | 31.31 | 31.63 | 31.24 | 31.37 | 84,890 | +0.04(+0.13%) |
Nov 29, 2013 | 31.40 | 31.55 | 31.32 | 31.33 | 19,799 | +0.00(+0.00%) |
Nov 27, 2013 | 31.23 | 31.35 | 31.13 | 31.33 | 35,985 | +0.07(+0.21%) |
Nov 26, 2013 | 31.30 | 31.40 | 31.24 | 31.26 | 107,132 | -0.07(-0.21%) |
Nov 25, 2013 | 31.49 | 31.51 | 31.32 | 31.33 | 353,022 | -0.02(-0.05%) |
Nov 22, 2013 | 31.30 | 31.35 | 31.13 | 31.35 | 84,850 | +0.17(+0.54%) |
Nov 21, 2013 | 30.66 | 31.18 | 30.62 | 31.18 | 128,191 | +0.61(+2.00%) |
Nov 20, 2013 | 30.38 | 30.69 | 30.36 | 30.57 | 109,478 | +0.23(+0.77%) |
Nov 19, 2013 | 30.24 | 30.51 | 30.20 | 30.33 | 67,174 | +0.10(+0.33%) |
Nov 18, 2013 | 30.53 | 30.53 | 30.12 | 30.23 | 104,354 | +0.05(+0.17%) |
Nov 15, 2013 | 30.06 | 30.23 | 29.97 | 30.18 | 52,109 | +0.19(+0.64%) |
Nov 14, 2013 | 29.92 | 30.04 | 29.85 | 29.99 | 36,282 | +0.31(+1.04%) |
Nov 12, 2013 | 29.75 | 29.79 | 29.61 | 29.68 | 154,361 | -0.12(-0.39%) |
Nov 11, 2013 | 29.61 | 29.86 | 29.55 | 29.80 | 69,916 | +0.18(+0.59%) |
Nov 08, 2013 | 28.76 | 29.62 | 28.76 | 29.62 | 111,921 | +0.86(+3.00%) |
Nov 07, 2013 | 29.30 | 29.31 | 28.74 | 28.76 | 23,408 | -0.43(-1.49%) |
Nov 06, 2013 | 29.07 | 29.21 | 28.92 | 29.20 | 102,144 | +0.23(+0.81%) |
Nov 05, 2013 | 28.87 | 29.01 | 28.81 | 28.96 | 9,467 | +0.06(+0.20%) |
Nov 04, 2013 | 28.84 | 28.92 | 28.72 | 28.90 | 20,635 | +0.04(+0.15%) |
Nov 01, 2013 | 28.58 | 28.86 | 28.58 | 28.86 | 74,691 | +0.30(+1.06%) |
Oct 31, 2013 | 28.73 | 28.78 | 28.54 | 28.56 | 45,271 | -0.18(-0.61%) |
Oct 30, 2013 | 29.04 | 29.04 | 28.68 | 28.73 | 68,391 | -0.23(-0.78%) |
Oct 29, 2013 | 28.95 | 28.96 | 28.82 | 28.96 | 27,798 | +0.13(+0.44%) |
Oct 28, 2013 | 29.00 | 29.00 | 28.78 | 28.84 | 20,660 | -0.14(-0.49%) |
Oct 25, 2013 | 28.93 | 28.98 | 28.87 | 28.98 | 14,287 | +0.12(+0.43%) |
Oct 24, 2013 | 28.80 | 28.89 | 28.76 | 28.85 | 14,909 | +0.08(+0.29%) |
Oct 23, 2013 | 28.70 | 28.79 | 28.53 | 28.77 | 40,456 | -0.05(-0.17%) |
Oct 22, 2013 | 28.85 | 28.93 | 28.66 | 28.82 | 39,621 | +0.08(+0.26%) |
Oct 21, 2013 | 28.96 | 28.96 | 28.73 | 28.74 | 100,447 | -0.13(-0.46%) |
Oct 18, 2013 | 28.76 | 28.89 | 28.58 | 28.88 | 96,306 | +0.33(+1.14%) |
Oct 17, 2013 | 28.33 | 28.57 | 28.14 | 28.55 | 167,506 | +0.12(+0.41%) |
Oct 16, 2013 | 28.13 | 28.56 | 28.13 | 28.43 | 113,173 | +0.49(+1.74%) |
Oct 15, 2013 | 28.03 | 28.27 | 27.95 | 27.95 | 142,305 | -0.06(-0.21%) |
Oct 14, 2013 | 27.74 | 28.03 | 27.67 | 28.01 | 21,039 | +0.12(+0.42%) |
Oct 11, 2013 | 27.62 | 27.91 | 27.62 | 27.89 | 63,719 | +0.26(+0.94%) |
Oct 10, 2013 | 27.18 | 27.63 | 27.18 | 27.63 | 32,810 | +0.72(+2.68%) |
Oct 09, 2013 | 26.83 | 27.06 | 26.71 | 26.91 | 57,514 | +0.14(+0.53%) |
Oct 08, 2013 | 27.19 | 27.22 | 26.76 | 26.77 | 83,160 | -0.45(-1.66%) |
Oct 07, 2013 | 27.31 | 27.42 | 27.22 | 27.22 | 30,264 | -0.35(-1.28%) |
Oct 04, 2013 | 27.23 | 27.61 | 27.18 | 27.57 | 43,101 | +0.33(+1.20%) |
Oct 03, 2013 | 27.30 | 27.37 | 26.98 | 27.24 | 82,776 | -0.11(-0.40%) |
Oct 02, 2013 | 27.41 | 27.44 | 27.24 | 27.35 | 24,764 | -0.28(-1.00%) |