Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 30.91 | 30.80 | 30.80 | 30.80 | 10,782 | +0.02(+0.06%) |
Dec 30, 2013 | 30.72 | 30.81 | 30.71 | 30.78 | 12,454 | +0.08(+0.27%) |
Dec 27, 2013 | 30.69 | 31.51 | 30.68 | 30.70 | 20,779 | +0.01(+0.03%) |
Dec 26, 2013 | 30.77 | 30.77 | 30.69 | 30.69 | 5,037 | +0.06(+0.20%) |
Dec 24, 2013 | 30.51 | 30.63 | 30.51 | 30.63 | 5,614 | +0.20(+0.67%) |
Dec 23, 2013 | 30.43 | 30.43 | 30.42 | 30.42 | 9,183 | +0.14(+0.47%) |
Dec 20, 2013 | 30.06 | 30.28 | 30.05 | 30.28 | 12,084 | +0.30(+1.02%) |
Dec 19, 2013 | 30.11 | 30.11 | 29.92 | 29.98 | 13,551 | -0.12(-0.41%) |
Dec 18, 2013 | 29.91 | 30.11 | 29.66 | 30.10 | 17,967 | +0.27(+0.90%) |
Dec 17, 2013 | 29.84 | 29.84 | 29.67 | 29.83 | 32,165 | -0.06(-0.19%) |
Dec 16, 2013 | 29.82 | 29.89 | 29.79 | 29.89 | 8,421 | +0.27(+0.91%) |
Dec 13, 2013 | 29.56 | 29.64 | 29.53 | 29.62 | 25,574 | +0.10(+0.34%) |
Dec 12, 2013 | 29.53 | 29.59 | 29.48 | 29.52 | 12,945 | -0.07(-0.25%) |
Dec 11, 2013 | 30.09 | 30.09 | 29.54 | 29.59 | 18,755 | -0.46(-1.52%) |
Dec 10, 2013 | 30.25 | 30.25 | 30.05 | 30.05 | 6,346 | -0.12(-0.40%) |
Dec 09, 2013 | 30.19 | 30.22 | 30.09 | 30.17 | 7,612 | +0.03(+0.10%) |
Dec 06, 2013 | 30.05 | 30.17 | 30.05 | 30.14 | 5,160 | +0.32(+1.07%) |
Dec 05, 2013 | 29.74 | 29.83 | 29.70 | 29.82 | 10,919 | -0.02(-0.08%) |
Dec 04, 2013 | 29.95 | 29.95 | 29.64 | 29.84 | 21,248 | +0.03(+0.11%) |
Dec 03, 2013 | 29.84 | 29.94 | 29.74 | 29.81 | 20,398 | -0.16(-0.53%) |
Dec 02, 2013 | 29.87 | 30.20 | 29.87 | 29.97 | 25,442 | -0.08(-0.28%) |
Nov 29, 2013 | 30.07 | 30.07 | 30.03 | 30.05 | 3,626 | +0.03(+0.09%) |
Nov 27, 2013 | 30.06 | 30.06 | 29.94 | 30.03 | 31,211 | -0.01(-0.03%) |
Nov 26, 2013 | 30.07 | 30.07 | 29.96 | 30.04 | 48,975 | -0.06(-0.21%) |
Nov 25, 2013 | 30.17 | 30.17 | 30.03 | 30.10 | 7,442 | +0.03(+0.11%) |
Nov 22, 2013 | 30.05 | 30.07 | 30.04 | 30.06 | 4,475 | +0.03(+0.12%) |
Nov 21, 2013 | 29.84 | 30.07 | 29.82 | 30.03 | 6,867 | +0.37(+1.24%) |
Nov 20, 2013 | 29.87 | 29.91 | 29.61 | 29.66 | 13,378 | -0.09(-0.30%) |
Nov 19, 2013 | 29.95 | 29.98 | 29.67 | 29.75 | 9,898 | -0.20(-0.67%) |
Nov 18, 2013 | 30.29 | 30.35 | 29.95 | 29.95 | 11,723 | -0.20(-0.67%) |
Nov 15, 2013 | 30.16 | 30.25 | 30.08 | 30.15 | 10,556 | +0.05(+0.16%) |
Nov 14, 2013 | 30.08 | 30.13 | 30.00 | 30.11 | 56,084 | +0.47(+1.59%) |
Nov 12, 2013 | 29.58 | 29.65 | 29.55 | 29.64 | 2,518 | -0.11(-0.38%) |
Nov 11, 2013 | 29.67 | 29.77 | 29.60 | 29.75 | 23,298 | +0.13(+0.45%) |
Nov 08, 2013 | 29.25 | 29.62 | 29.25 | 29.62 | 4,848 | +0.33(+1.11%) |
Nov 07, 2013 | 29.87 | 29.87 | 29.24 | 29.29 | 9,857 | -0.38(-1.28%) |
Nov 06, 2013 | 29.86 | 29.86 | 29.67 | 29.67 | 21,423 | -0.06(-0.19%) |
Nov 05, 2013 | 29.84 | 29.84 | 29.67 | 29.73 | 17,258 | -0.16(-0.54%) |
Nov 04, 2013 | 29.73 | 29.94 | 29.73 | 29.89 | 10,334 | +0.23(+0.77%) |
Nov 01, 2013 | 29.77 | 29.77 | 29.50 | 29.66 | 19,258 | -0.12(-0.42%) |
Oct 31, 2013 | 29.70 | 29.91 | 29.70 | 29.79 | 7,202 | +0.00(+0.00%) |
Oct 30, 2013 | 30.04 | 30.04 | 29.77 | 29.79 | 2,747 | -0.15(-0.50%) |
Oct 29, 2013 | 29.91 | 29.94 | 29.81 | 29.94 | 20,068 | +0.14(+0.47%) |
Oct 28, 2013 | 29.87 | 29.87 | 29.78 | 29.80 | 7,449 | -0.07(-0.24%) |
Oct 25, 2013 | 29.71 | 29.87 | 29.71 | 29.87 | 5,031 | +0.14(+0.46%) |
Oct 24, 2013 | 29.66 | 29.73 | 29.63 | 29.73 | 7,480 | +0.07(+0.24%) |
Oct 23, 2013 | 29.68 | 29.68 | 29.60 | 29.66 | 5,552 | -0.18(-0.60%) |
Oct 22, 2013 | 29.82 | 29.93 | 29.79 | 29.84 | 8,545 | +0.21(+0.72%) |
Oct 21, 2013 | 29.72 | 29.72 | 29.63 | 29.63 | 7,359 | -0.01(-0.04%) |
Oct 18, 2013 | 29.54 | 29.64 | 29.52 | 29.64 | 8,362 | +0.18(+0.62%) |
Oct 17, 2013 | 29.09 | 29.46 | 29.09 | 29.46 | 10,357 | +0.33(+1.15%) |
Oct 16, 2013 | 29.02 | 29.16 | 29.02 | 29.13 | 3,688 | +0.22(+0.76%) |
Oct 15, 2013 | 29.05 | 29.05 | 28.81 | 28.91 | 15,466 | -0.20(-0.69%) |
Oct 14, 2013 | 28.89 | 29.11 | 28.82 | 29.11 | 8,063 | +0.17(+0.60%) |
Oct 11, 2013 | 28.71 | 28.98 | 28.71 | 28.93 | 32,485 | +0.23(+0.79%) |
Oct 10, 2013 | 28.94 | 28.94 | 28.53 | 28.71 | 11,929 | +0.54(+1.93%) |
Oct 09, 2013 | 28.27 | 28.27 | 28.01 | 28.16 | 37,785 | -0.08(-0.29%) |
Oct 08, 2013 | 28.48 | 28.51 | 28.25 | 28.25 | 12,007 | -0.28(-0.98%) |
Oct 07, 2013 | 28.54 | 28.59 | 28.36 | 28.52 | 2,874 | -0.28(-0.96%) |
Oct 04, 2013 | 28.53 | 28.80 | 28.53 | 28.80 | 7,885 | +0.20(+0.70%) |
Oct 03, 2013 | 28.79 | 28.79 | 28.42 | 28.60 | 86,701 | -0.17(-0.59%) |
Oct 02, 2013 | 28.64 | 28.77 | 28.64 | 28.77 | 31,902 | -0.10(-0.35%) |