Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 34.40 | 35.39 | 35.39 | 35.39 | 952,300 | +1.09(+3.18%) |
Dec 30, 2013 | 34.19 | 34.40 | 33.88 | 34.30 | 374,675 | +0.19(+0.56%) |
Dec 27, 2013 | 34.23 | 34.40 | 33.82 | 34.11 | 231,243 | +0.06(+0.18%) |
Dec 26, 2013 | 34.16 | 34.35 | 33.97 | 34.05 | 435,610 | +0.01(+0.03%) |
Dec 24, 2013 | 33.95 | 34.36 | 33.95 | 34.04 | 275,923 | +0.09(+0.27%) |
Dec 23, 2013 | 33.96 | 34.35 | 33.40 | 33.95 | 1,006,482 | +0.00(+0.00%) |
Dec 20, 2013 | 33.17 | 34.11 | 33.00 | 33.95 | 1,807,019 | +0.95(+2.88%) |
Dec 19, 2013 | 33.00 | 33.20 | 32.93 | 33.00 | 385,936 | -0.03(-0.09%) |
Dec 18, 2013 | 32.57 | 33.05 | 32.13 | 33.03 | 332,886 | +0.53(+1.63%) |
Dec 17, 2013 | 32.48 | 32.62 | 32.20 | 32.50 | 328,367 | -0.03(-0.09%) |
Dec 16, 2013 | 32.29 | 32.76 | 32.06 | 32.53 | 348,194 | +0.29(+0.90%) |
Dec 13, 2013 | 31.71 | 32.40 | 31.66 | 32.24 | 569,699 | +0.68(+2.15%) |
Dec 12, 2013 | 31.71 | 31.83 | 31.39 | 31.56 | 352,350 | -0.08(-0.25%) |
Dec 11, 2013 | 32.39 | 32.73 | 31.53 | 31.64 | 636,738 | -0.74(-2.29%) |
Dec 10, 2013 | 32.93 | 33.00 | 32.37 | 32.38 | 717,981 | -0.67(-2.03%) |
Dec 09, 2013 | 33.43 | 33.47 | 32.93 | 33.05 | 569,982 | -0.26(-0.78%) |
Dec 06, 2013 | 32.75 | 33.64 | 32.74 | 33.31 | 0 | +0.61(+1.87%) |
Dec 05, 2013 | 33.00 | 33.19 | 32.61 | 32.70 | 0 | -0.40(-1.21%) |
Dec 04, 2013 | 32.25 | 33.15 | 32.22 | 33.10 | 0 | +0.62(+1.91%) |
Dec 03, 2013 | 32.43 | 32.73 | 32.32 | 32.48 | 0 | -0.10(-0.31%) |
Dec 02, 2013 | 32.52 | 32.99 | 32.27 | 32.58 | 619,289 | +0.04(+0.12%) |
Nov 29, 2013 | 32.95 | 32.97 | 32.51 | 32.54 | 0 | -0.21(-0.64%) |
Nov 27, 2013 | 32.58 | 32.83 | 32.52 | 32.75 | 0 | +0.17(+0.52%) |
Nov 26, 2013 | 32.33 | 32.63 | 32.10 | 32.58 | 0 | +0.31(+0.96%) |
Nov 25, 2013 | 32.33 | 32.52 | 32.18 | 32.27 | 333,755 | -0.06(-0.19%) |
Nov 22, 2013 | 32.13 | 32.45 | 31.90 | 32.33 | 0 | +0.14(+0.43%) |
Nov 21, 2013 | 31.77 | 32.29 | 31.65 | 32.19 | 518,747 | +0.50(+1.58%) |
Nov 20, 2013 | 31.90 | 32.19 | 31.58 | 31.69 | 0 | -0.14(-0.44%) |
Nov 19, 2013 | 31.98 | 32.15 | 31.67 | 31.83 | 526,319 | -0.19(-0.59%) |
Nov 18, 2013 | 31.88 | 32.20 | 31.77 | 32.02 | 0 | -0.35(-1.08%) |
Nov 15, 2013 | 32.25 | 32.53 | 32.16 | 32.37 | 0 | +0.08(+0.25%) |
Nov 14, 2013 | 32.32 | 32.46 | 31.87 | 32.29 | 445,107 | +0.16(+0.50%) |
Nov 12, 2013 | 31.95 | 32.35 | 31.81 | 32.13 | 0 | -0.03(-0.09%) |
Nov 11, 2013 | 31.18 | 32.18 | 31.16 | 32.16 | 1,637,212 | +0.82(+2.62%) |
Nov 08, 2013 | 30.44 | 31.36 | 30.42 | 31.34 | 0 | +0.91(+2.99%) |
Nov 07, 2013 | 29.26 | 31.21 | 29.26 | 30.43 | 2,384,716 | +2.08(+7.33%) |
Nov 06, 2013 | 28.14 | 28.40 | 27.87 | 28.35 | 672,728 | +0.43(+1.54%) |
Nov 05, 2013 | 27.85 | 28.17 | 27.62 | 27.92 | 882,053 | -0.05(-0.18%) |
Nov 04, 2013 | 27.82 | 28.02 | 27.71 | 27.97 | 693,583 | +0.27(+0.97%) |
Nov 01, 2013 | 27.70 | 27.94 | 27.35 | 27.70 | 0 | -0.06(-0.22%) |
Oct 31, 2013 | 27.58 | 27.93 | 27.41 | 27.76 | 0 | +0.15(+0.54%) |
Oct 30, 2013 | 27.81 | 27.94 | 27.56 | 27.61 | 485,518 | -0.21(-0.75%) |
Oct 29, 2013 | 27.50 | 27.82 | 27.36 | 27.82 | 416,518 | +0.37(+1.35%) |
Oct 28, 2013 | 27.26 | 27.52 | 27.21 | 27.45 | 0 | +0.18(+0.66%) |
Oct 25, 2013 | 27.47 | 27.75 | 27.18 | 27.27 | 0 | -0.37(-1.34%) |
Oct 24, 2013 | 27.61 | 27.80 | 27.50 | 27.64 | 488,709 | +0.04(+0.14%) |
Oct 23, 2013 | 27.73 | 27.77 | 27.33 | 27.60 | 445,460 | -0.25(-0.90%) |
Oct 22, 2013 | 27.85 | 28.04 | 27.56 | 27.85 | 583,503 | +0.09(+0.32%) |
Oct 21, 2013 | 27.63 | 28.00 | 27.56 | 27.76 | 675,203 | +0.14(+0.51%) |
Oct 18, 2013 | 27.59 | 27.67 | 27.30 | 27.62 | 819,890 | +0.15(+0.55%) |
Oct 17, 2013 | 27.39 | 27.53 | 27.27 | 27.47 | 805,353 | -0.04(-0.15%) |
Oct 16, 2013 | 27.45 | 27.69 | 27.20 | 27.51 | 878,930 | +0.21(+0.77%) |
Oct 15, 2013 | 28.14 | 28.22 | 27.27 | 27.30 | 1,204,453 | -0.93(-3.29%) |
Oct 14, 2013 | 28.59 | 28.75 | 28.11 | 28.23 | 1,350,917 | -0.69(-2.39%) |
Oct 11, 2013 | 28.44 | 28.98 | 28.43 | 28.92 | 0 | +0.31(+1.08%) |
Oct 10, 2013 | 28.15 | 28.61 | 28.15 | 28.61 | 411,614 | +0.79(+2.84%) |
Oct 09, 2013 | 28.03 | 28.18 | 27.63 | 27.82 | 754,182 | -0.18(-0.64%) |
Oct 08, 2013 | 28.64 | 28.68 | 27.93 | 28.00 | 534,900 | -0.66(-2.30%) |
Oct 07, 2013 | 28.72 | 29.01 | 28.61 | 28.66 | 551,669 | -0.30(-1.04%) |
Oct 04, 2013 | 28.73 | 29.18 | 28.66 | 28.96 | 0 | +0.21(+0.73%) |
Oct 03, 2013 | 29.17 | 29.28 | 28.42 | 28.75 | 0 | -0.49(-1.68%) |
Oct 02, 2013 | 28.82 | 29.41 | 28.75 | 29.24 | 667,941 | +0.15(+0.52%) |