Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.71 | 32.51 | 32.51 | 32.51 | 1,179,090 | -0.14(-0.43%) |
Dec 30, 2013 | 32.37 | 32.76 | 32.37 | 32.65 | 615,733 | +0.06(+0.17%) |
Dec 27, 2013 | 32.71 | 32.71 | 32.35 | 32.59 | 617,066 | -0.00(-0.01%) |
Dec 26, 2013 | 32.59 | 32.79 | 32.47 | 32.60 | 750,303 | +0.04(+0.13%) |
Dec 24, 2013 | 32.43 | 32.61 | 32.43 | 32.55 | 544,160 | +0.04(+0.12%) |
Dec 23, 2013 | 32.62 | 32.70 | 32.46 | 32.51 | 1,239,177 | +0.09(+0.28%) |
Dec 20, 2013 | 32.27 | 32.45 | 32.23 | 32.42 | 1,029,138 | +0.16(+0.48%) |
Dec 19, 2013 | 32.68 | 32.68 | 32.07 | 32.27 | 1,031,591 | -0.49(-1.50%) |
Dec 18, 2013 | 32.19 | 32.79 | 31.83 | 32.76 | 1,537,868 | +0.58(+1.81%) |
Dec 17, 2013 | 32.04 | 32.26 | 31.92 | 32.18 | 831,141 | +0.13(+0.42%) |
Dec 16, 2013 | 32.06 | 32.13 | 31.89 | 32.05 | 712,611 | +0.05(+0.15%) |
Dec 13, 2013 | 32.00 | 32.42 | 31.88 | 32.00 | 722,726 | +0.10(+0.31%) |
Dec 12, 2013 | 32.12 | 32.16 | 31.84 | 31.90 | 660,368 | -0.21(-0.66%) |
Dec 11, 2013 | 32.91 | 32.91 | 32.11 | 32.11 | 780,552 | -0.76(-2.31%) |
Dec 10, 2013 | 32.87 | 33.00 | 32.86 | 32.87 | 378,360 | -0.01(-0.03%) |
Dec 09, 2013 | 32.68 | 32.92 | 32.60 | 32.88 | 720,405 | +0.12(+0.37%) |
Dec 06, 2013 | 32.69 | 32.77 | 32.51 | 32.76 | 960,939 | +0.31(+0.96%) |
Dec 05, 2013 | 32.29 | 32.51 | 32.07 | 32.45 | 554,272 | +0.16(+0.49%) |
Dec 04, 2013 | 31.89 | 32.48 | 31.83 | 32.29 | 975,342 | +0.13(+0.42%) |
Dec 03, 2013 | 32.14 | 32.30 | 32.01 | 32.15 | 571,079 | -0.04(-0.13%) |
Dec 02, 2013 | 32.33 | 32.50 | 32.07 | 32.20 | 713,855 | -0.19(-0.59%) |
Nov 29, 2013 | 32.78 | 32.78 | 32.36 | 32.39 | 1,012,781 | -0.34(-1.05%) |
Nov 27, 2013 | 32.47 | 32.77 | 32.40 | 32.73 | 429,970 | +0.28(+0.88%) |
Nov 26, 2013 | 32.57 | 32.59 | 32.39 | 32.45 | 418,961 | -0.13(-0.40%) |
Nov 25, 2013 | 32.81 | 32.85 | 32.55 | 32.58 | 732,524 | -0.21(-0.63%) |
Nov 22, 2013 | 32.98 | 32.98 | 32.67 | 32.78 | 337,964 | -0.22(-0.65%) |
Nov 21, 2013 | 32.79 | 33.04 | 32.68 | 33.00 | 488,355 | +0.25(+0.78%) |
Nov 20, 2013 | 33.16 | 33.42 | 32.62 | 32.74 | 430,091 | -0.35(-1.05%) |
Nov 19, 2013 | 33.32 | 33.38 | 33.02 | 33.09 | 531,871 | -0.28(-0.85%) |
Nov 18, 2013 | 33.62 | 33.67 | 33.35 | 33.38 | 358,346 | -0.21(-0.63%) |
Nov 15, 2013 | 33.51 | 33.68 | 33.42 | 33.59 | 579,208 | +0.08(+0.23%) |
Nov 14, 2013 | 33.14 | 33.73 | 33.14 | 33.51 | 1,030,382 | +0.28(+0.86%) |
Nov 13, 2013 | 32.97 | 33.24 | 32.80 | 33.23 | 1,669,774 | +0.19(+0.57%) |
Nov 12, 2013 | 33.20 | 33.20 | 32.80 | 33.04 | 587,446 | -0.25(-0.74%) |
Nov 11, 2013 | 33.20 | 33.48 | 33.15 | 33.28 | 439,983 | +0.03(+0.09%) |
Nov 08, 2013 | 33.39 | 33.49 | 32.70 | 33.25 | 937,856 | -0.38(-1.14%) |
Nov 07, 2013 | 34.22 | 34.22 | 33.60 | 33.63 | 1,006,217 | -0.47(-1.38%) |
Nov 06, 2013 | 34.10 | 34.38 | 34.03 | 34.10 | 615,169 | +0.05(+0.15%) |
Nov 05, 2013 | 34.55 | 34.55 | 34.00 | 34.05 | 629,476 | -0.64(-1.85%) |
Nov 04, 2013 | 34.72 | 34.72 | 34.37 | 34.69 | 579,036 | +0.06(+0.16%) |
Nov 01, 2013 | 34.41 | 34.68 | 34.26 | 34.64 | 498,930 | +0.32(+0.94%) |
Oct 31, 2013 | 34.59 | 34.67 | 34.12 | 34.32 | 447,302 | -0.23(-0.67%) |
Oct 30, 2013 | 34.96 | 34.97 | 34.40 | 34.55 | 456,101 | -0.35(-1.00%) |
Oct 29, 2013 | 35.05 | 35.22 | 34.69 | 34.90 | 396,776 | -0.24(-0.67%) |
Oct 28, 2013 | 35.46 | 35.46 | 34.82 | 35.13 | 312,186 | -0.33(-0.92%) |
Oct 25, 2013 | 35.08 | 35.49 | 34.99 | 35.46 | 300,631 | +0.49(+1.40%) |
Oct 24, 2013 | 35.07 | 35.07 | 34.81 | 34.97 | 185,850 | -0.06(-0.18%) |
Oct 23, 2013 | 34.98 | 35.11 | 34.81 | 35.03 | 309,017 | -0.06(-0.18%) |
Oct 22, 2013 | 34.78 | 35.23 | 34.73 | 35.10 | 446,861 | +0.38(+1.10%) |
Oct 21, 2013 | 34.90 | 34.90 | 34.60 | 34.72 | 336,889 | -0.25(-0.73%) |
Oct 18, 2013 | 35.16 | 35.19 | 34.80 | 34.97 | 523,641 | -0.13(-0.37%) |
Oct 17, 2013 | 34.52 | 35.14 | 34.47 | 35.10 | 1,595,805 | +0.50(+1.43%) |
Oct 16, 2013 | 34.01 | 34.63 | 34.01 | 34.60 | 570,142 | +0.70(+2.07%) |
Oct 15, 2013 | 34.00 | 34.19 | 33.29 | 33.90 | 1,748,580 | -0.14(-0.40%) |
Oct 14, 2013 | 33.86 | 34.05 | 33.72 | 34.04 | 332,676 | -0.03(-0.10%) |
Oct 11, 2013 | 33.64 | 34.07 | 33.51 | 34.07 | 809,065 | +0.35(+1.05%) |
Oct 10, 2013 | 33.10 | 33.75 | 33.07 | 33.72 | 354,646 | +0.85(+2.60%) |
Oct 09, 2013 | 32.89 | 33.19 | 32.81 | 32.87 | 389,878 | +0.01(+0.04%) |
Oct 08, 2013 | 33.17 | 33.30 | 32.84 | 32.85 | 615,194 | -0.31(-0.95%) |
Oct 07, 2013 | 32.88 | 33.33 | 32.70 | 33.17 | 263,470 | +0.11(+0.34%) |
Oct 04, 2013 | 33.09 | 33.32 | 32.82 | 33.06 | 296,855 | -0.05(-0.14%) |
Oct 03, 2013 | 33.60 | 33.68 | 32.94 | 33.10 | 469,199 | -0.62(-1.84%) |
Oct 02, 2013 | 33.55 | 33.75 | 33.32 | 33.73 | 522,912 | +0.06(+0.17%) |