Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.12 | 31.94 | 31.94 | 31.94 | 76,120 | -0.21(-0.66%) |
Dec 30, 2013 | 31.76 | 32.20 | 31.76 | 32.15 | 115,099 | +0.13(+0.40%) |
Dec 27, 2013 | 32.03 | 32.05 | 31.88 | 32.03 | 66,635 | +0.04(+0.13%) |
Dec 26, 2013 | 31.98 | 32.19 | 31.91 | 31.98 | 63,485 | +0.06(+0.18%) |
Dec 24, 2013 | 31.87 | 31.99 | 31.85 | 31.93 | 102,908 | +0.07(+0.22%) |
Dec 23, 2013 | 31.90 | 32.05 | 31.83 | 31.86 | 68,575 | -0.00(-0.01%) |
Dec 20, 2013 | 31.68 | 31.86 | 31.65 | 31.86 | 122,746 | +0.19(+0.60%) |
Dec 19, 2013 | 32.16 | 32.16 | 31.60 | 31.67 | 98,854 | -0.61(-1.89%) |
Dec 18, 2013 | 31.84 | 32.30 | 31.41 | 32.28 | 88,578 | +0.46(+1.43%) |
Dec 17, 2013 | 31.75 | 31.87 | 31.63 | 31.82 | 85,383 | +0.05(+0.15%) |
Dec 16, 2013 | 31.78 | 31.84 | 31.66 | 31.78 | 58,045 | +0.08(+0.24%) |
Dec 13, 2013 | 31.75 | 32.07 | 31.60 | 31.70 | 85,776 | +0.07(+0.22%) |
Dec 12, 2013 | 31.90 | 31.90 | 31.58 | 31.63 | 66,216 | -0.29(-0.90%) |
Dec 11, 2013 | 32.67 | 32.67 | 31.89 | 31.92 | 74,827 | -0.74(-2.27%) |
Dec 10, 2013 | 32.64 | 32.80 | 32.64 | 32.66 | 73,760 | -0.01(-0.02%) |
Dec 09, 2013 | 32.52 | 32.68 | 32.37 | 32.66 | 194,741 | +0.13(+0.39%) |
Dec 06, 2013 | 32.47 | 32.66 | 32.36 | 32.54 | 80,132 | +0.15(+0.45%) |
Dec 05, 2013 | 32.34 | 32.43 | 32.05 | 32.39 | 400,657 | +0.08(+0.26%) |
Dec 04, 2013 | 31.75 | 32.56 | 31.67 | 32.31 | 104,954 | +0.36(+1.14%) |
Dec 03, 2013 | 31.90 | 32.04 | 31.81 | 31.94 | 43,093 | +0.01(+0.04%) |
Dec 02, 2013 | 32.06 | 32.20 | 31.82 | 31.93 | 72,336 | -0.20(-0.63%) |
Nov 29, 2013 | 32.45 | 32.45 | 32.07 | 32.13 | 28,841 | -0.34(-1.04%) |
Nov 27, 2013 | 32.08 | 32.48 | 32.08 | 32.47 | 74,405 | +0.41(+1.27%) |
Nov 26, 2013 | 32.37 | 32.37 | 31.99 | 32.06 | 95,173 | -0.25(-0.78%) |
Nov 25, 2013 | 32.54 | 32.54 | 32.26 | 32.31 | 53,126 | -0.20(-0.62%) |
Nov 22, 2013 | 32.69 | 32.71 | 32.37 | 32.52 | 61,756 | -0.16(-0.49%) |
Nov 21, 2013 | 32.47 | 32.72 | 32.41 | 32.68 | 64,912 | +0.22(+0.67%) |
Nov 20, 2013 | 32.83 | 33.09 | 32.34 | 32.46 | 70,498 | -0.34(-1.02%) |
Nov 19, 2013 | 33.05 | 33.05 | 32.73 | 32.80 | 47,889 | -0.34(-1.01%) |
Nov 18, 2013 | 33.39 | 33.45 | 33.09 | 33.13 | 43,926 | -0.25(-0.76%) |
Nov 15, 2013 | 33.48 | 33.55 | 33.25 | 33.39 | 52,599 | -0.06(-0.17%) |
Nov 14, 2013 | 33.34 | 33.73 | 33.34 | 33.44 | 146,176 | +0.34(+1.04%) |
Nov 12, 2013 | 33.21 | 33.23 | 32.85 | 33.10 | 38,612 | -0.18(-0.53%) |
Nov 11, 2013 | 33.29 | 33.49 | 33.26 | 33.27 | 41,174 | -0.04(-0.13%) |
Nov 08, 2013 | 33.67 | 33.67 | 32.84 | 33.32 | 70,134 | -0.56(-1.65%) |
Nov 07, 2013 | 34.35 | 34.35 | 33.81 | 33.88 | 104,782 | -0.44(-1.29%) |
Nov 06, 2013 | 34.33 | 34.53 | 34.26 | 34.32 | 56,314 | +0.06(+0.16%) |
Nov 05, 2013 | 34.86 | 34.86 | 34.21 | 34.26 | 57,029 | -0.75(-2.14%) |
Nov 04, 2013 | 35.00 | 35.05 | 34.68 | 35.01 | 52,308 | +0.12(+0.34%) |
Nov 01, 2013 | 34.93 | 35.10 | 34.60 | 34.89 | 124,027 | -0.01(-0.02%) |
Oct 31, 2013 | 35.09 | 35.23 | 34.69 | 34.90 | 62,080 | -0.18(-0.52%) |
Oct 30, 2013 | 35.29 | 35.32 | 35.01 | 35.08 | 72,650 | -0.23(-0.65%) |
Oct 29, 2013 | 35.58 | 35.58 | 35.15 | 35.31 | 113,622 | -0.29(-0.81%) |
Oct 28, 2013 | 35.85 | 35.90 | 35.26 | 35.60 | 74,998 | -0.27(-0.74%) |
Oct 25, 2013 | 35.40 | 35.92 | 35.36 | 35.87 | 117,134 | +0.53(+1.51%) |
Oct 24, 2013 | 35.59 | 35.59 | 35.21 | 35.33 | 58,145 | -0.29(-0.81%) |
Oct 23, 2013 | 35.40 | 35.63 | 35.30 | 35.62 | 23,791 | +0.09(+0.26%) |
Oct 22, 2013 | 35.26 | 35.68 | 35.26 | 35.53 | 75,292 | +0.29(+0.83%) |
Oct 21, 2013 | 35.40 | 35.41 | 35.00 | 35.23 | 71,562 | -0.20(-0.56%) |
Oct 18, 2013 | 35.63 | 35.68 | 35.30 | 35.43 | 59,613 | -0.13(-0.37%) |
Oct 17, 2013 | 34.92 | 35.59 | 34.89 | 35.56 | 65,217 | +0.56(+1.60%) |
Oct 16, 2013 | 34.53 | 35.02 | 34.53 | 35.00 | 146,135 | +0.61(+1.77%) |
Oct 15, 2013 | 34.30 | 34.55 | 34.23 | 34.39 | 24,112 | -0.08(-0.24%) |
Oct 14, 2013 | 34.35 | 34.51 | 34.18 | 34.48 | 42,933 | -0.04(-0.12%) |
Oct 11, 2013 | 34.07 | 34.52 | 34.00 | 34.52 | 65,362 | +0.33(+0.96%) |
Oct 10, 2013 | 33.75 | 34.21 | 33.62 | 34.19 | 30,062 | +0.83(+2.50%) |
Oct 09, 2013 | 33.37 | 33.61 | 33.30 | 33.36 | 68,813 | +0.06(+0.19%) |
Oct 08, 2013 | 33.59 | 33.67 | 33.30 | 33.30 | 37,422 | -0.21(-0.63%) |
Oct 07, 2013 | 33.10 | 33.65 | 33.10 | 33.51 | 27,314 | +0.19(+0.57%) |
Oct 04, 2013 | 33.46 | 33.57 | 33.16 | 33.32 | 25,499 | -0.13(-0.40%) |
Oct 03, 2013 | 33.90 | 33.90 | 33.31 | 33.45 | 42,534 | -0.67(-1.95%) |
Oct 02, 2013 | 34.03 | 34.14 | 33.73 | 34.11 | 66,472 | -0.06(-0.16%) |