Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.71 | 32.73 | 32.73 | 32.73 | 233,869 | +0.06(+0.17%) |
Dec 30, 2013 | 32.63 | 32.67 | 32.59 | 32.67 | 242,343 | +0.10(+0.31%) |
Dec 27, 2013 | 32.61 | 32.65 | 32.54 | 32.57 | 282,081 | +0.01(+0.05%) |
Dec 26, 2013 | 32.47 | 32.57 | 32.44 | 32.56 | 190,594 | +0.11(+0.34%) |
Dec 24, 2013 | 32.33 | 32.46 | 32.30 | 32.45 | 170,924 | +0.09(+0.27%) |
Dec 23, 2013 | 32.37 | 32.42 | 32.28 | 32.36 | 347,063 | +0.08(+0.24%) |
Dec 20, 2013 | 32.17 | 32.33 | 32.17 | 32.28 | 306,789 | +0.13(+0.40%) |
Dec 19, 2013 | 32.15 | 32.16 | 31.99 | 32.15 | 1,403,704 | -0.04(-0.11%) |
Dec 18, 2013 | 31.67 | 32.19 | 31.50 | 32.19 | 708,887 | +0.55(+1.74%) |
Dec 17, 2013 | 31.74 | 31.78 | 31.57 | 31.64 | 765,343 | -0.12(-0.38%) |
Dec 16, 2013 | 31.79 | 31.87 | 31.69 | 31.76 | 723,272 | +0.10(+0.32%) |
Dec 13, 2013 | 31.67 | 31.76 | 31.61 | 31.66 | 233,492 | +0.02(+0.06%) |
Dec 12, 2013 | 31.76 | 31.78 | 31.62 | 31.64 | 348,809 | -0.18(-0.58%) |
Dec 11, 2013 | 32.14 | 32.14 | 31.78 | 31.82 | 262,604 | -0.28(-0.88%) |
Dec 10, 2013 | 32.26 | 32.26 | 32.10 | 32.10 | 219,163 | -0.15(-0.45%) |
Dec 09, 2013 | 32.30 | 32.35 | 32.23 | 32.25 | 281,778 | -0.04(-0.11%) |
Dec 06, 2013 | 32.14 | 32.29 | 32.11 | 32.29 | 349,920 | +0.40(+1.26%) |
Dec 05, 2013 | 31.97 | 31.98 | 31.86 | 31.89 | 232,714 | -0.13(-0.40%) |
Dec 04, 2013 | 32.00 | 32.12 | 31.78 | 32.01 | 588,180 | -0.10(-0.31%) |
Dec 03, 2013 | 32.13 | 32.20 | 32.00 | 32.11 | 462,061 | -0.08(-0.26%) |
Dec 02, 2013 | 32.32 | 32.35 | 32.16 | 32.20 | 570,235 | -0.12(-0.37%) |
Nov 29, 2013 | 32.39 | 32.46 | 32.29 | 32.32 | 109,836 | -0.06(-0.20%) |
Nov 27, 2013 | 32.41 | 32.41 | 32.30 | 32.38 | 280,898 | +0.02(+0.07%) |
Nov 26, 2013 | 32.45 | 32.46 | 32.35 | 32.36 | 377,793 | -0.08(-0.24%) |
Nov 25, 2013 | 32.53 | 32.54 | 32.38 | 32.44 | 543,288 | -0.02(-0.07%) |
Nov 22, 2013 | 32.36 | 32.46 | 32.30 | 32.46 | 325,280 | +0.12(+0.36%) |
Nov 21, 2013 | 32.27 | 32.36 | 32.21 | 32.34 | 194,002 | +0.11(+0.34%) |
Nov 20, 2013 | 32.43 | 32.45 | 32.12 | 32.23 | 413,790 | -0.14(-0.42%) |
Nov 19, 2013 | 32.40 | 32.47 | 32.33 | 32.37 | 235,697 | -0.06(-0.20%) |
Nov 18, 2013 | 32.61 | 32.61 | 32.39 | 32.44 | 382,035 | -0.10(-0.31%) |
Nov 15, 2013 | 32.49 | 32.55 | 32.38 | 32.54 | 257,739 | +0.07(+0.23%) |
Nov 14, 2013 | 32.26 | 32.48 | 32.26 | 32.46 | 541,133 | +0.48(+1.49%) |
Nov 12, 2013 | 32.01 | 32.01 | 31.88 | 31.99 | 216,122 | -0.01(-0.03%) |
Nov 11, 2013 | 32.04 | 32.06 | 31.99 | 32.00 | 140,935 | -0.05(-0.14%) |
Nov 08, 2013 | 31.84 | 32.04 | 31.67 | 32.04 | 518,092 | +0.20(+0.63%) |
Nov 07, 2013 | 32.25 | 32.25 | 31.81 | 31.84 | 1,020,514 | -0.33(-1.03%) |
Nov 06, 2013 | 32.09 | 32.17 | 32.04 | 32.17 | 247,576 | +0.17(+0.54%) |
Nov 05, 2013 | 32.00 | 32.07 | 31.90 | 32.00 | 295,151 | -0.07(-0.23%) |
Nov 04, 2013 | 32.07 | 32.07 | 31.93 | 32.07 | 338,777 | +0.08(+0.26%) |
Nov 01, 2013 | 31.90 | 32.04 | 31.85 | 31.99 | 357,548 | +0.09(+0.29%) |
Oct 31, 2013 | 31.99 | 32.03 | 31.82 | 31.89 | 431,489 | -0.05(-0.17%) |
Oct 30, 2013 | 32.20 | 32.20 | 31.88 | 31.95 | 313,611 | -0.22(-0.68%) |
Oct 29, 2013 | 32.04 | 32.17 | 32.02 | 32.17 | 287,607 | +0.19(+0.60%) |
Oct 28, 2013 | 31.90 | 32.03 | 31.90 | 31.98 | 381,639 | +0.08(+0.26%) |
Oct 25, 2013 | 31.84 | 31.91 | 31.76 | 31.89 | 417,014 | +0.12(+0.38%) |
Oct 24, 2013 | 31.76 | 31.80 | 31.73 | 31.78 | 1,060,619 | +0.03(+0.09%) |
Oct 23, 2013 | 31.67 | 31.78 | 31.67 | 31.75 | 324,595 | -0.06(-0.17%) |
Oct 22, 2013 | 31.56 | 31.85 | 31.56 | 31.80 | 534,131 | +0.30(+0.96%) |
Oct 21, 2013 | 31.53 | 31.53 | 31.38 | 31.50 | 214,222 | -0.02(-0.06%) |
Oct 18, 2013 | 31.54 | 31.54 | 31.41 | 31.52 | 488,987 | +0.07(+0.23%) |
Oct 17, 2013 | 31.09 | 31.45 | 31.03 | 31.45 | 328,244 | +0.33(+1.05%) |
Oct 16, 2013 | 30.73 | 31.12 | 30.73 | 31.12 | 224,805 | +0.51(+1.66%) |
Oct 15, 2013 | 30.77 | 30.82 | 30.61 | 30.61 | 278,670 | -0.23(-0.74%) |
Oct 14, 2013 | 30.55 | 30.85 | 30.55 | 30.84 | 231,754 | +0.07(+0.24%) |
Oct 11, 2013 | 30.56 | 30.79 | 30.53 | 30.77 | 176,493 | +0.18(+0.60%) |
Oct 10, 2013 | 30.34 | 30.59 | 30.28 | 30.58 | 287,776 | +0.52(+1.74%) |
Oct 09, 2013 | 30.06 | 30.15 | 29.98 | 30.06 | 420,801 | +0.02(+0.06%) |
Oct 08, 2013 | 30.23 | 30.32 | 30.04 | 30.04 | 415,215 | -0.21(-0.70%) |
Oct 07, 2013 | 30.24 | 30.40 | 30.23 | 30.25 | 169,930 | -0.19(-0.63%) |
Oct 04, 2013 | 30.31 | 30.45 | 30.29 | 30.45 | 220,812 | +0.14(+0.45%) |
Oct 03, 2013 | 30.50 | 30.52 | 30.20 | 30.31 | 423,837 | -0.25(-0.81%) |
Oct 02, 2013 | 30.52 | 30.58 | 30.36 | 30.56 | 401,761 | -0.11(-0.36%) |