Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 35.66 | 35.89 | 35.89 | 35.89 | 271,245 | +0.29(+0.82%) |
Dec 30, 2013 | 35.88 | 35.94 | 35.58 | 35.60 | 370,337 | -0.28(-0.77%) |
Dec 27, 2013 | 35.79 | 35.90 | 35.69 | 35.87 | 223,718 | +0.19(+0.54%) |
Dec 26, 2013 | 35.48 | 35.72 | 35.45 | 35.68 | 275,525 | +0.30(+0.84%) |
Dec 24, 2013 | 35.18 | 35.43 | 35.18 | 35.38 | 222,124 | +0.19(+0.55%) |
Dec 23, 2013 | 35.31 | 35.43 | 35.16 | 35.19 | 417,162 | +0.01(+0.03%) |
Dec 20, 2013 | 35.12 | 35.26 | 35.06 | 35.18 | 282,501 | +0.11(+0.30%) |
Dec 19, 2013 | 34.91 | 35.10 | 34.83 | 35.08 | 437,054 | +0.06(+0.16%) |
Dec 18, 2013 | 34.55 | 35.04 | 34.26 | 35.02 | 633,442 | +0.54(+1.56%) |
Dec 17, 2013 | 34.65 | 34.68 | 34.35 | 34.48 | 555,677 | -0.19(-0.55%) |
Dec 16, 2013 | 34.52 | 34.81 | 34.45 | 34.67 | 815,756 | +0.38(+1.09%) |
Dec 13, 2013 | 34.37 | 34.40 | 34.20 | 34.30 | 786,407 | -0.16(-0.47%) |
Dec 12, 2013 | 34.30 | 34.62 | 34.24 | 34.46 | 331,332 | +0.17(+0.50%) |
Dec 11, 2013 | 34.81 | 34.81 | 34.23 | 34.29 | 416,709 | -0.52(-1.49%) |
Dec 10, 2013 | 34.87 | 35.00 | 34.75 | 34.81 | 269,164 | -0.08(-0.24%) |
Dec 09, 2013 | 34.94 | 35.04 | 34.78 | 34.89 | 298,981 | +0.01(+0.04%) |
Dec 06, 2013 | 35.06 | 35.11 | 34.77 | 34.88 | 206,406 | +0.11(+0.31%) |
Dec 05, 2013 | 34.78 | 34.92 | 34.69 | 34.77 | 287,832 | -0.12(-0.34%) |
Dec 04, 2013 | 34.91 | 35.06 | 34.63 | 34.89 | 404,809 | -0.09(-0.24%) |
Dec 03, 2013 | 34.84 | 35.08 | 34.76 | 34.98 | 317,045 | +0.05(+0.14%) |
Dec 02, 2013 | 34.92 | 35.14 | 34.70 | 34.93 | 426,587 | +0.29(+0.84%) |
Nov 29, 2013 | 34.98 | 35.19 | 34.64 | 34.64 | 539,009 | -0.28(-0.81%) |
Nov 27, 2013 | 35.22 | 35.27 | 34.80 | 34.92 | 1,222,149 | -0.28(-0.78%) |
Nov 26, 2013 | 35.26 | 35.43 | 35.08 | 35.20 | 929,800 | -0.08(-0.22%) |
Nov 25, 2013 | 35.59 | 35.59 | 35.18 | 35.27 | 831,498 | -0.36(-1.00%) |
Nov 22, 2013 | 35.51 | 35.64 | 35.28 | 35.63 | 152,443 | +0.19(+0.53%) |
Nov 21, 2013 | 35.21 | 35.51 | 35.20 | 35.44 | 276,890 | +0.33(+0.95%) |
Nov 20, 2013 | 35.32 | 35.49 | 35.04 | 35.11 | 427,466 | -0.13(-0.36%) |
Nov 19, 2013 | 35.19 | 35.38 | 34.98 | 35.24 | 272,044 | +0.01(+0.04%) |
Nov 18, 2013 | 35.66 | 35.66 | 35.11 | 35.22 | 602,085 | -0.28(-0.80%) |
Nov 15, 2013 | 35.40 | 35.51 | 35.24 | 35.51 | 198,188 | +0.23(+0.66%) |
Nov 14, 2013 | 35.07 | 35.30 | 35.02 | 35.27 | 534,829 | +0.26(+0.75%) |
Nov 13, 2013 | 34.66 | 35.03 | 34.61 | 35.01 | 970,557 | +0.24(+0.69%) |
Nov 12, 2013 | 35.02 | 35.07 | 34.67 | 34.77 | 264,635 | -0.35(-0.99%) |
Nov 11, 2013 | 35.01 | 35.16 | 34.97 | 35.12 | 810,820 | +0.10(+0.28%) |
Nov 08, 2013 | 34.44 | 35.02 | 34.44 | 35.02 | 231,521 | +0.53(+1.54%) |
Nov 07, 2013 | 35.10 | 35.14 | 34.39 | 34.49 | 379,988 | -0.50(-1.42%) |
Nov 06, 2013 | 35.06 | 35.23 | 34.88 | 34.98 | 338,417 | +0.15(+0.43%) |
Nov 05, 2013 | 34.98 | 35.06 | 34.81 | 34.84 | 299,804 | -0.27(-0.76%) |
Nov 04, 2013 | 34.75 | 35.13 | 34.73 | 35.10 | 326,419 | +0.47(+1.36%) |
Nov 01, 2013 | 34.78 | 34.79 | 34.23 | 34.63 | 346,865 | -0.13(-0.39%) |
Oct 31, 2013 | 34.84 | 35.08 | 34.65 | 34.76 | 426,685 | -0.06(-0.18%) |
Oct 30, 2013 | 35.11 | 35.20 | 34.62 | 34.83 | 347,019 | -0.21(-0.61%) |
Oct 29, 2013 | 34.93 | 35.05 | 34.88 | 35.04 | 499,523 | +0.24(+0.69%) |
Oct 28, 2013 | 34.72 | 34.86 | 34.62 | 34.80 | 3,178,291 | +0.04(+0.10%) |
Oct 25, 2013 | 34.69 | 34.88 | 34.57 | 34.76 | 229,908 | +0.13(+0.37%) |
Oct 24, 2013 | 34.42 | 34.69 | 34.26 | 34.64 | 246,975 | +0.21(+0.62%) |
Oct 23, 2013 | 34.63 | 34.71 | 34.28 | 34.42 | 2,436,905 | -0.50(-1.44%) |
Oct 22, 2013 | 34.82 | 35.10 | 34.76 | 34.93 | 453,630 | +0.23(+0.65%) |
Oct 21, 2013 | 34.88 | 35.00 | 34.65 | 34.70 | 367,054 | -0.16(-0.45%) |
Oct 18, 2013 | 34.75 | 34.86 | 34.62 | 34.86 | 219,316 | +0.35(+1.01%) |
Oct 17, 2013 | 34.39 | 34.52 | 34.32 | 34.51 | 288,045 | +0.09(+0.25%) |
Oct 16, 2013 | 34.18 | 34.50 | 34.18 | 34.42 | 2,813,477 | +0.46(+1.35%) |
Oct 15, 2013 | 34.03 | 34.18 | 33.85 | 33.96 | 604,486 | -0.12(-0.35%) |
Oct 14, 2013 | 33.63 | 34.13 | 33.62 | 34.08 | 2,751,927 | +0.21(+0.61%) |
Oct 11, 2013 | 33.38 | 33.96 | 33.36 | 33.88 | 614,628 | +0.37(+1.10%) |
Oct 10, 2013 | 33.13 | 33.53 | 33.13 | 33.51 | 1,365,117 | +0.59(+1.81%) |
Oct 09, 2013 | 33.04 | 33.07 | 32.73 | 32.92 | 607,961 | -0.15(-0.45%) |
Oct 08, 2013 | 33.38 | 33.48 | 33.04 | 33.07 | 326,239 | -0.33(-1.00%) |
Oct 07, 2013 | 33.36 | 33.62 | 33.32 | 33.40 | 1,668,062 | -0.25(-0.74%) |
Oct 04, 2013 | 33.45 | 33.77 | 33.30 | 33.65 | 2,228,638 | +0.30(+0.89%) |
Oct 03, 2013 | 33.55 | 33.57 | 33.20 | 33.35 | 1,521,843 | -0.31(-0.93%) |
Oct 02, 2013 | 33.43 | 33.68 | 33.26 | 33.66 | 2,568,611 | +0.08(+0.23%) |