Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 35.82 | 35.80 | 35.80 | 35.80 | 8,500 | -0.09(-0.25%) |
Dec 30, 2013 | 36.08 | 36.10 | 35.79 | 35.89 | 15,154 | -0.62(-1.70%) |
Dec 27, 2013 | 36.98 | 37.13 | 36.51 | 36.51 | 6,068 | -0.36(-0.97%) |
Dec 26, 2013 | 37.05 | 37.05 | 36.84 | 36.87 | 14,568 | -0.53(-1.42%) |
Dec 24, 2013 | 37.60 | 37.60 | 37.36 | 37.40 | 4,911 | +0.31(+0.84%) |
Dec 23, 2013 | 37.15 | 37.29 | 37.00 | 37.09 | 7,462 | -0.34(-0.91%) |
Dec 20, 2013 | 37.11 | 37.43 | 37.10 | 37.43 | 10,171 | +0.39(+1.06%) |
Dec 19, 2013 | 37.10 | 37.18 | 36.96 | 37.04 | 6,652 | +0.19(+0.52%) |
Dec 18, 2013 | 36.83 | 36.89 | 36.75 | 36.85 | 12,660 | +0.22(+0.59%) |
Dec 17, 2013 | 36.95 | 36.95 | 36.63 | 36.63 | 4,249 | -0.36(-0.97%) |
Dec 16, 2013 | 36.47 | 37.50 | 36.35 | 36.99 | 128,375 | +0.19(+0.52%) |
Dec 13, 2013 | 36.77 | 36.81 | 36.74 | 36.80 | 16,342 | -0.19(-0.52%) |
Dec 12, 2013 | 36.87 | 37.08 | 36.86 | 36.99 | 4,517 | +0.53(+1.45%) |
Dec 11, 2013 | 36.50 | 36.54 | 36.44 | 36.46 | 9,216 | -0.22(-0.60%) |
Dec 10, 2013 | 36.68 | 36.75 | 36.50 | 36.68 | 4,861 | +0.27(+0.74%) |
Dec 09, 2013 | 36.66 | 36.69 | 36.33 | 36.41 | 6,401 | -0.78(-2.10%) |
Dec 06, 2013 | 37.11 | 37.19 | 37.02 | 37.19 | 6,667 | +0.72(+1.97%) |
Dec 05, 2013 | 36.39 | 36.50 | 36.33 | 36.47 | 3,823 | -0.35(-0.96%) |
Dec 04, 2013 | 36.38 | 36.82 | 36.36 | 36.82 | 3,414 | -0.27(-0.74%) |
Dec 03, 2013 | 37.39 | 37.35 | 37.09 | 37.09 | 2,682 | -0.26(-0.68%) |
Dec 02, 2013 | 37.48 | 37.61 | 37.26 | 37.35 | 100,416 | +0.46(+1.25%) |
Nov 29, 2013 | 36.72 | 37.08 | 36.72 | 36.89 | 5,592 | +0.12(+0.33%) |
Nov 27, 2013 | 36.62 | 36.80 | 36.52 | 36.77 | 15,373 | +0.01(+0.03%) |
Nov 26, 2013 | 36.51 | 36.81 | 36.51 | 36.76 | 10,044 | -0.37(-1.00%) |
Nov 25, 2013 | 37.00 | 37.20 | 37.00 | 37.13 | 23,379 | +0.14(+0.38%) |
Nov 22, 2013 | 37.23 | 37.32 | 36.99 | 36.99 | 8,010 | -0.18(-0.48%) |
Nov 21, 2013 | 37.24 | 37.24 | 37.04 | 37.17 | 6,468 | +0.05(+0.13%) |
Nov 20, 2013 | 37.31 | 37.40 | 37.10 | 37.12 | 30,074 | +0.06(+0.17%) |
Nov 19, 2013 | 37.00 | 37.19 | 37.00 | 37.06 | 11,709 | +0.27(+0.75%) |
Nov 18, 2013 | 36.06 | 36.89 | 36.02 | 36.79 | 17,242 | +0.65(+1.79%) |
Nov 15, 2013 | 35.31 | 36.25 | 35.31 | 36.14 | 8,603 | +0.75(+2.11%) |
Nov 14, 2013 | 35.45 | 35.54 | 35.30 | 35.39 | 6,250 | +0.60(+1.73%) |
Nov 12, 2013 | 34.57 | 34.80 | 34.44 | 34.79 | 8,782 | +0.31(+0.91%) |
Nov 11, 2013 | 34.58 | 34.58 | 34.34 | 34.48 | 10,938 | -0.78(-2.22%) |
Nov 08, 2013 | 35.49 | 35.49 | 35.24 | 35.26 | 11,021 | -0.48(-1.33%) |
Nov 07, 2013 | 35.88 | 35.88 | 35.32 | 35.74 | 20,056 | -0.70(-1.91%) |
Nov 06, 2013 | 36.40 | 36.50 | 36.30 | 36.43 | 12,715 | -0.17(-0.46%) |
Nov 05, 2013 | 36.31 | 36.60 | 36.31 | 36.60 | 10,312 | +1.15(+3.24%) |
Nov 04, 2013 | 35.06 | 35.46 | 35.06 | 35.45 | 17,274 | +0.13(+0.37%) |
Nov 01, 2013 | 35.12 | 35.36 | 35.09 | 35.32 | 27,598 | -0.25(-0.71%) |
Oct 31, 2013 | 35.79 | 35.91 | 35.50 | 35.57 | 23,126 | +0.06(+0.16%) |
Oct 30, 2013 | 35.40 | 35.57 | 35.29 | 35.52 | 9,172 | +0.07(+0.19%) |
Oct 29, 2013 | 35.62 | 35.62 | 35.40 | 35.45 | 7,488 | -0.39(-1.10%) |
Oct 28, 2013 | 35.83 | 35.91 | 35.79 | 35.84 | 11,572 | -0.46(-1.26%) |
Oct 25, 2013 | 36.23 | 36.40 | 36.18 | 36.30 | 10,396 | +0.48(+1.34%) |
Oct 24, 2013 | 35.95 | 36.04 | 35.76 | 35.82 | 21,284 | -0.29(-0.80%) |
Oct 23, 2013 | 36.50 | 36.58 | 36.11 | 36.11 | 9,962 | -0.87(-2.35%) |
Oct 22, 2013 | 36.73 | 37.09 | 36.62 | 36.98 | 10,935 | +0.52(+1.43%) |
Oct 21, 2013 | 36.33 | 36.48 | 36.22 | 36.46 | 27,167 | +0.31(+0.86%) |
Oct 18, 2013 | 36.40 | 36.61 | 36.15 | 36.15 | 16,119 | -0.82(-2.22%) |
Oct 17, 2013 | 36.79 | 37.06 | 36.79 | 36.97 | 31,875 | +0.27(+0.74%) |
Oct 16, 2013 | 36.63 | 36.76 | 36.37 | 36.70 | 156,048 | -0.26(-0.70%) |
Oct 15, 2013 | 35.98 | 37.08 | 35.98 | 36.96 | 12,972 | +0.71(+1.96%) |
Oct 14, 2013 | 36.44 | 36.47 | 36.19 | 36.25 | 14,329 | -0.46(-1.24%) |
Oct 11, 2013 | 36.60 | 36.75 | 36.55 | 36.71 | 4,504 | +0.18(+0.48%) |
Oct 10, 2013 | 36.37 | 36.58 | 36.26 | 36.53 | 4,683 | +0.40(+1.10%) |
Oct 09, 2013 | 36.15 | 36.24 | 36.04 | 36.13 | 8,140 | -0.26(-0.71%) |
Oct 08, 2013 | 36.23 | 36.44 | 36.16 | 36.39 | 10,771 | +0.27(+0.75%) |
Oct 07, 2013 | 35.97 | 36.15 | 35.97 | 36.12 | 14,776 | +1.13(+3.23%) |
Oct 04, 2013 | 34.31 | 35.00 | 34.31 | 34.99 | 19,909 | +0.60(+1.74%) |
Oct 03, 2013 | 34.73 | 34.73 | 34.35 | 34.39 | 12,116 | -0.77(-2.19%) |
Oct 02, 2013 | 35.10 | 35.23 | 35.10 | 35.16 | 8,248 | +0.07(+0.20%) |