Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.58 | 33.63 | 33.63 | 33.63 | 293,874 | +0.13(+0.38%) |
Dec 30, 2013 | 33.56 | 33.58 | 33.47 | 33.51 | 273,279 | -0.03(-0.10%) |
Dec 27, 2013 | 33.53 | 33.57 | 33.49 | 33.54 | 252,992 | +0.00(+0.00%) |
Dec 26, 2013 | 33.58 | 33.59 | 33.49 | 33.54 | 165,356 | +0.05(+0.14%) |
Dec 24, 2013 | 33.50 | 33.50 | 33.40 | 33.49 | 145,743 | +0.07(+0.21%) |
Dec 23, 2013 | 33.43 | 33.47 | 33.36 | 33.42 | 803,660 | +0.18(+0.53%) |
Dec 20, 2013 | 33.07 | 33.29 | 33.06 | 33.25 | 679,062 | +0.25(+0.75%) |
Dec 19, 2013 | 33.03 | 33.11 | 32.94 | 33.00 | 1,365,557 | -0.13(-0.40%) |
Dec 18, 2013 | 32.54 | 33.14 | 32.30 | 33.13 | 894,304 | +0.71(+2.18%) |
Dec 17, 2013 | 32.53 | 32.53 | 32.37 | 32.43 | 224,155 | -0.13(-0.40%) |
Dec 16, 2013 | 32.57 | 32.62 | 32.51 | 32.56 | 181,544 | +0.19(+0.58%) |
Dec 13, 2013 | 32.41 | 32.48 | 32.30 | 32.37 | 193,945 | +0.07(+0.21%) |
Dec 12, 2013 | 32.35 | 32.45 | 32.24 | 32.30 | 192,302 | -0.03(-0.08%) |
Dec 11, 2013 | 32.71 | 32.78 | 32.27 | 32.33 | 551,252 | -0.40(-1.21%) |
Dec 10, 2013 | 32.78 | 32.91 | 32.73 | 32.73 | 259,434 | -0.12(-0.36%) |
Dec 09, 2013 | 32.86 | 32.90 | 32.78 | 32.84 | 267,272 | +0.12(+0.36%) |
Dec 06, 2013 | 32.63 | 32.77 | 32.55 | 32.73 | 443,195 | +0.42(+1.29%) |
Dec 05, 2013 | 32.42 | 32.49 | 32.29 | 32.31 | 373,700 | -0.27(-0.83%) |
Dec 04, 2013 | 32.30 | 32.70 | 32.26 | 32.58 | 645,328 | +0.10(+0.32%) |
Dec 03, 2013 | 32.60 | 32.69 | 32.37 | 32.48 | 662,421 | -0.30(-0.90%) |
Dec 02, 2013 | 32.86 | 33.06 | 32.74 | 32.77 | 240,875 | -0.08(-0.23%) |
Nov 29, 2013 | 33.06 | 33.06 | 32.85 | 32.85 | 93,213 | -0.14(-0.42%) |
Nov 27, 2013 | 32.81 | 32.99 | 32.81 | 32.98 | 554,273 | +0.13(+0.41%) |
Nov 26, 2013 | 32.86 | 32.96 | 32.84 | 32.85 | 307,040 | -0.02(-0.06%) |
Nov 25, 2013 | 32.89 | 32.98 | 32.83 | 32.87 | 167,028 | +0.02(+0.06%) |
Nov 22, 2013 | 32.72 | 32.86 | 32.66 | 32.85 | 231,799 | +0.15(+0.45%) |
Nov 21, 2013 | 32.35 | 32.74 | 32.35 | 32.70 | 807,333 | +0.44(+1.37%) |
Nov 20, 2013 | 32.36 | 32.51 | 32.17 | 32.26 | 138,684 | -0.10(-0.31%) |
Nov 19, 2013 | 32.37 | 32.52 | 32.30 | 32.36 | 153,720 | -0.04(-0.12%) |
Nov 18, 2013 | 32.55 | 32.60 | 32.31 | 32.40 | 377,066 | -0.03(-0.10%) |
Nov 15, 2013 | 32.35 | 32.45 | 32.29 | 32.43 | 231,619 | +0.14(+0.43%) |
Nov 14, 2013 | 32.15 | 32.31 | 32.04 | 32.30 | 233,976 | +0.26(+0.81%) |
Nov 13, 2013 | 31.53 | 32.04 | 31.53 | 32.04 | 295,343 | +0.27(+0.84%) |
Nov 12, 2013 | 31.91 | 31.98 | 31.68 | 31.77 | 208,696 | -0.26(-0.82%) |
Nov 11, 2013 | 31.98 | 32.08 | 31.91 | 32.03 | 174,349 | +0.04(+0.12%) |
Nov 08, 2013 | 31.44 | 32.00 | 31.44 | 32.00 | 790,288 | +0.60(+1.90%) |
Nov 07, 2013 | 31.81 | 31.89 | 31.37 | 31.40 | 368,498 | -0.38(-1.20%) |
Nov 06, 2013 | 31.82 | 31.85 | 31.71 | 31.78 | 267,100 | +0.12(+0.38%) |
Nov 05, 2013 | 31.66 | 31.75 | 31.59 | 31.66 | 102,622 | -0.14(-0.45%) |
Nov 04, 2013 | 31.89 | 31.89 | 31.73 | 31.80 | 144,407 | +0.02(+0.08%) |
Nov 01, 2013 | 31.72 | 31.85 | 31.64 | 31.77 | 162,602 | +0.07(+0.21%) |
Oct 31, 2013 | 32.02 | 32.02 | 31.71 | 31.71 | 250,128 | -0.36(-1.13%) |
Oct 30, 2013 | 32.29 | 32.29 | 31.95 | 32.07 | 485,734 | -0.15(-0.45%) |
Oct 29, 2013 | 32.23 | 32.23 | 32.10 | 32.22 | 293,034 | +0.06(+0.19%) |
Oct 28, 2013 | 32.19 | 32.22 | 32.08 | 32.15 | 861,965 | -0.03(-0.09%) |
Oct 25, 2013 | 32.07 | 32.20 | 32.00 | 32.18 | 267,418 | +0.10(+0.31%) |
Oct 24, 2013 | 32.04 | 32.09 | 31.93 | 32.08 | 354,015 | +0.11(+0.34%) |
Oct 23, 2013 | 32.12 | 32.12 | 31.90 | 31.97 | 305,672 | -0.23(-0.72%) |
Oct 22, 2013 | 32.16 | 32.37 | 32.14 | 32.21 | 1,006,872 | +0.09(+0.27%) |
Oct 21, 2013 | 32.17 | 32.19 | 32.05 | 32.12 | 353,371 | -0.04(-0.13%) |
Oct 18, 2013 | 32.21 | 32.24 | 31.96 | 32.16 | 446,235 | +0.06(+0.18%) |
Oct 17, 2013 | 31.64 | 32.12 | 31.64 | 32.10 | 1,654,019 | +0.33(+1.04%) |
Oct 16, 2013 | 31.36 | 31.78 | 31.32 | 31.77 | 1,803,791 | +0.63(+2.04%) |
Oct 15, 2013 | 31.36 | 31.43 | 31.09 | 31.14 | 224,318 | -0.23(-0.75%) |
Oct 14, 2013 | 31.01 | 31.39 | 31.00 | 31.37 | 1,212,421 | +0.15(+0.47%) |
Oct 11, 2013 | 30.97 | 31.24 | 30.87 | 31.23 | 939,924 | +0.22(+0.71%) |
Oct 10, 2013 | 30.56 | 31.01 | 30.56 | 31.01 | 586,474 | +0.81(+2.70%) |
Oct 09, 2013 | 30.17 | 30.30 | 29.96 | 30.19 | 1,534,267 | +0.13(+0.43%) |
Oct 08, 2013 | 30.49 | 30.51 | 30.05 | 30.06 | 1,931,299 | -0.42(-1.38%) |
Oct 07, 2013 | 30.46 | 30.65 | 30.46 | 30.48 | 692,730 | -0.33(-1.06%) |
Oct 04, 2013 | 30.47 | 30.81 | 30.47 | 30.81 | 226,565 | +0.25(+0.82%) |
Oct 03, 2013 | 30.67 | 30.80 | 30.40 | 30.56 | 381,045 | -0.27(-0.87%) |
Oct 02, 2013 | 30.70 | 30.85 | 30.60 | 30.83 | 243,467 | -0.07(-0.23%) |