Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.68 | 33.58 | 33.58 | 33.58 | 181,800 | -0.11(-0.32%) |
Dec 30, 2013 | 33.67 | 33.78 | 33.49 | 33.69 | 84,043 | -0.09(-0.26%) |
Dec 27, 2013 | 33.86 | 33.86 | 33.48 | 33.78 | 116,955 | +0.07(+0.20%) |
Dec 26, 2013 | 33.87 | 33.95 | 33.53 | 33.71 | 208,180 | -0.09(-0.28%) |
Dec 24, 2013 | 33.78 | 34.03 | 33.56 | 33.80 | 85,269 | -0.05(-0.14%) |
Dec 23, 2013 | 33.99 | 34.14 | 33.73 | 33.85 | 256,571 | -0.07(-0.22%) |
Dec 20, 2013 | 33.46 | 33.96 | 33.23 | 33.93 | 780,021 | +0.75(+2.27%) |
Dec 19, 2013 | 33.43 | 33.43 | 32.85 | 33.17 | 244,039 | -0.29(-0.87%) |
Dec 18, 2013 | 33.13 | 33.57 | 32.99 | 33.46 | 448,952 | +0.28(+0.85%) |
Dec 17, 2013 | 32.98 | 33.23 | 32.75 | 33.18 | 274,688 | +0.23(+0.69%) |
Dec 16, 2013 | 32.75 | 33.09 | 32.75 | 32.95 | 341,307 | +0.30(+0.91%) |
Dec 13, 2013 | 32.57 | 32.70 | 32.30 | 32.65 | 214,176 | +0.13(+0.39%) |
Dec 12, 2013 | 32.32 | 32.83 | 32.32 | 32.53 | 228,984 | +0.30(+0.94%) |
Dec 11, 2013 | 32.52 | 32.74 | 32.18 | 32.22 | 345,112 | -0.34(-1.05%) |
Dec 10, 2013 | 33.00 | 33.23 | 32.48 | 32.57 | 297,617 | -0.27(-0.82%) |
Dec 09, 2013 | 33.12 | 33.12 | 32.56 | 32.84 | 309,850 | -0.13(-0.39%) |
Dec 06, 2013 | 32.88 | 33.11 | 32.75 | 32.96 | 257,781 | +0.41(+1.26%) |
Dec 05, 2013 | 32.56 | 32.77 | 32.43 | 32.55 | 194,586 | -0.01(-0.02%) |
Dec 04, 2013 | 32.44 | 32.77 | 32.22 | 32.56 | 246,956 | -0.04(-0.12%) |
Dec 03, 2013 | 32.75 | 32.92 | 32.45 | 32.60 | 194,482 | -0.18(-0.55%) |
Dec 02, 2013 | 33.25 | 33.55 | 32.69 | 32.78 | 158,954 | -0.40(-1.20%) |
Nov 29, 2013 | 33.32 | 33.45 | 33.14 | 33.18 | 103,027 | +0.05(+0.16%) |
Nov 27, 2013 | 33.22 | 33.22 | 33.07 | 33.12 | 135,267 | -0.14(-0.42%) |
Nov 26, 2013 | 33.47 | 33.47 | 33.14 | 33.27 | 163,082 | -0.15(-0.46%) |
Nov 25, 2013 | 33.41 | 33.70 | 33.34 | 33.42 | 158,764 | -0.02(-0.06%) |
Nov 22, 2013 | 33.44 | 33.53 | 33.24 | 33.44 | 201,544 | +0.01(+0.04%) |
Nov 21, 2013 | 33.44 | 33.54 | 33.33 | 33.43 | 319,090 | +0.09(+0.28%) |
Nov 20, 2013 | 33.33 | 33.47 | 33.17 | 33.33 | 292,611 | +0.02(+0.06%) |
Nov 19, 2013 | 33.29 | 33.43 | 33.05 | 33.31 | 286,363 | +0.01(+0.02%) |
Nov 18, 2013 | 33.41 | 33.43 | 33.09 | 33.31 | 208,128 | -0.08(-0.24%) |
Nov 15, 2013 | 33.37 | 33.63 | 33.02 | 33.39 | 169,409 | -0.05(-0.14%) |
Nov 14, 2013 | 33.33 | 33.61 | 33.20 | 33.43 | 98,907 | +0.16(+0.48%) |
Nov 12, 2013 | 33.57 | 33.68 | 33.16 | 33.28 | 162,196 | -0.32(-0.95%) |
Nov 11, 2013 | 33.66 | 33.78 | 33.34 | 33.60 | 192,276 | -0.03(-0.08%) |
Nov 08, 2013 | 33.39 | 33.66 | 32.88 | 33.62 | 141,599 | +0.19(+0.56%) |
Nov 07, 2013 | 34.01 | 34.14 | 33.36 | 33.44 | 206,433 | -0.51(-1.51%) |
Nov 06, 2013 | 33.82 | 34.11 | 33.74 | 33.95 | 113,511 | +0.25(+0.73%) |
Nov 05, 2013 | 33.87 | 34.10 | 33.68 | 33.70 | 183,460 | -0.23(-0.69%) |
Nov 04, 2013 | 33.40 | 34.28 | 33.20 | 33.94 | 306,781 | +0.59(+1.76%) |
Nov 01, 2013 | 32.38 | 33.58 | 32.36 | 33.35 | 517,045 | -0.35(-1.03%) |
Oct 31, 2013 | 34.18 | 34.18 | 33.52 | 33.70 | 187,540 | -0.42(-1.23%) |
Oct 30, 2013 | 34.40 | 34.49 | 34.02 | 34.12 | 206,965 | -0.17(-0.51%) |
Oct 29, 2013 | 34.20 | 34.48 | 34.12 | 34.29 | 118,765 | +0.09(+0.25%) |
Oct 28, 2013 | 34.30 | 34.48 | 33.97 | 34.20 | 200,550 | -0.13(-0.39%) |
Oct 25, 2013 | 34.11 | 34.36 | 33.80 | 34.34 | 138,972 | +0.36(+1.06%) |
Oct 24, 2013 | 33.93 | 34.07 | 33.83 | 33.98 | 160,057 | +0.00(+0.00%) |
Oct 23, 2013 | 33.74 | 34.25 | 33.64 | 33.98 | 235,711 | +0.18(+0.53%) |
Oct 22, 2013 | 33.45 | 33.92 | 33.25 | 33.80 | 225,770 | +0.37(+1.10%) |
Oct 21, 2013 | 33.40 | 33.46 | 33.20 | 33.43 | 131,678 | -0.03(-0.10%) |
Oct 18, 2013 | 33.52 | 33.56 | 33.25 | 33.46 | 220,328 | +0.24(+0.72%) |
Oct 17, 2013 | 32.52 | 33.22 | 32.38 | 33.22 | 215,630 | +0.61(+1.88%) |
Oct 16, 2013 | 32.39 | 32.68 | 32.32 | 32.61 | 152,921 | +0.37(+1.16%) |
Oct 15, 2013 | 32.55 | 32.64 | 32.20 | 32.24 | 180,612 | -0.48(-1.47%) |
Oct 14, 2013 | 32.80 | 33.06 | 32.25 | 32.72 | 258,939 | -0.15(-0.45%) |
Oct 11, 2013 | 32.39 | 32.88 | 32.25 | 32.86 | 246,512 | +0.35(+1.09%) |
Oct 10, 2013 | 32.26 | 32.54 | 31.98 | 32.51 | 282,491 | +0.60(+1.88%) |
Oct 09, 2013 | 31.92 | 32.34 | 31.82 | 31.91 | 202,993 | +0.11(+0.34%) |
Oct 08, 2013 | 31.80 | 32.14 | 31.66 | 31.80 | 197,245 | +0.07(+0.21%) |
Oct 07, 2013 | 31.78 | 32.04 | 31.66 | 31.74 | 95,594 | -0.21(-0.67%) |
Oct 04, 2013 | 31.91 | 32.10 | 31.82 | 31.95 | 91,965 | -0.03(-0.08%) |
Oct 03, 2013 | 32.48 | 32.48 | 31.85 | 31.98 | 178,496 | -0.60(-1.84%) |
Oct 02, 2013 | 32.39 | 32.68 | 32.38 | 32.58 | 281,575 | +0.01(+0.02%) |