Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 34.03 | 34.55 | 34.55 | 34.55 | 125,131 | +0.37(+1.08%) |
Dec 30, 2013 | 34.11 | 34.29 | 34.06 | 34.18 | 198,979 | +0.07(+0.21%) |
Dec 27, 2013 | 33.71 | 34.11 | 33.69 | 34.11 | 232,191 | +0.55(+1.64%) |
Dec 26, 2013 | 33.47 | 33.69 | 33.47 | 33.56 | 516,757 | +0.01(+0.02%) |
Dec 24, 2013 | 33.46 | 33.78 | 33.41 | 33.55 | 79,544 | -0.25(-0.73%) |
Dec 23, 2013 | 33.76 | 33.89 | 33.43 | 33.80 | 164,687 | +0.58(+1.75%) |
Dec 20, 2013 | 33.76 | 33.76 | 33.22 | 33.22 | 478,039 | -0.30(-0.89%) |
Dec 19, 2013 | 33.64 | 33.87 | 33.29 | 33.51 | 232,390 | -0.44(-1.28%) |
Dec 18, 2013 | 33.62 | 34.08 | 33.15 | 33.95 | 414,629 | +0.28(+0.83%) |
Dec 17, 2013 | 33.96 | 34.12 | 33.63 | 33.67 | 106,882 | -0.24(-0.71%) |
Dec 16, 2013 | 33.33 | 34.00 | 33.20 | 33.91 | 560,899 | +0.61(+1.83%) |
Dec 13, 2013 | 33.20 | 33.41 | 33.12 | 33.30 | 83,711 | +0.18(+0.55%) |
Dec 12, 2013 | 32.86 | 33.21 | 32.86 | 33.12 | 293,602 | -0.06(-0.18%) |
Dec 11, 2013 | 33.44 | 33.59 | 33.16 | 33.18 | 118,551 | -0.41(-1.23%) |
Dec 10, 2013 | 33.70 | 33.75 | 33.42 | 33.59 | 105,980 | -0.12(-0.37%) |
Dec 09, 2013 | 33.79 | 34.14 | 33.66 | 33.71 | 156,651 | -0.25(-0.73%) |
Dec 06, 2013 | 34.01 | 34.25 | 33.82 | 33.96 | 329,513 | +0.19(+0.56%) |
Dec 05, 2013 | 33.77 | 33.91 | 33.51 | 33.77 | 263,667 | +0.29(+0.87%) |
Dec 04, 2013 | 33.47 | 33.58 | 33.23 | 33.48 | 271,412 | +0.01(+0.04%) |
Dec 03, 2013 | 33.62 | 33.66 | 33.37 | 33.47 | 378,217 | -0.15(-0.45%) |
Dec 02, 2013 | 34.78 | 34.78 | 33.55 | 33.62 | 1,111,231 | -0.88(-2.55%) |
Nov 29, 2013 | 34.06 | 34.56 | 34.06 | 34.50 | 256,013 | +0.38(+1.13%) |
Nov 27, 2013 | 34.08 | 34.32 | 33.93 | 34.11 | 152,593 | +0.04(+0.11%) |
Nov 26, 2013 | 34.03 | 34.22 | 33.78 | 34.08 | 396,212 | -0.07(-0.21%) |
Nov 25, 2013 | 34.67 | 34.82 | 34.12 | 34.15 | 204,995 | -0.36(-1.05%) |
Nov 22, 2013 | 34.26 | 34.71 | 34.26 | 34.51 | 315,808 | +0.16(+0.47%) |
Nov 21, 2013 | 34.52 | 34.83 | 34.33 | 34.35 | 193,443 | -0.52(-1.48%) |
Nov 20, 2013 | 35.08 | 35.28 | 34.76 | 34.87 | 288,576 | -0.41(-1.17%) |
Nov 19, 2013 | 36.10 | 36.10 | 35.25 | 35.28 | 181,602 | -0.68(-1.88%) |
Nov 18, 2013 | 35.74 | 36.15 | 35.70 | 35.96 | 586,532 | +0.38(+1.06%) |
Nov 15, 2013 | 35.41 | 35.70 | 35.01 | 35.58 | 379,366 | +0.28(+0.78%) |
Nov 14, 2013 | 34.80 | 35.31 | 34.51 | 35.30 | 510,247 | +0.48(+1.38%) |
Nov 12, 2013 | 34.81 | 35.15 | 34.75 | 34.83 | 295,444 | +0.02(+0.06%) |
Nov 11, 2013 | 35.08 | 35.44 | 34.72 | 34.80 | 261,912 | -0.49(-1.38%) |
Nov 08, 2013 | 35.76 | 35.90 | 35.06 | 35.29 | 576,812 | -0.70(-1.94%) |
Nov 07, 2013 | 36.39 | 36.59 | 35.94 | 35.99 | 243,731 | -0.44(-1.22%) |
Nov 06, 2013 | 36.68 | 36.87 | 36.39 | 36.43 | 176,292 | +0.01(+0.02%) |
Nov 05, 2013 | 37.05 | 37.12 | 36.39 | 36.42 | 472,575 | -0.65(-1.76%) |
Nov 04, 2013 | 36.35 | 37.12 | 36.35 | 37.08 | 840,716 | +0.74(+2.04%) |
Nov 01, 2013 | 36.34 | 36.66 | 36.04 | 36.34 | 133,483 | -0.01(-0.02%) |
Oct 31, 2013 | 36.82 | 37.08 | 36.33 | 36.34 | 238,347 | -0.76(-2.04%) |
Oct 30, 2013 | 36.93 | 37.24 | 36.82 | 37.10 | 188,916 | +0.22(+0.59%) |
Oct 29, 2013 | 37.05 | 37.27 | 36.71 | 36.88 | 135,676 | -0.33(-0.88%) |
Oct 28, 2013 | 37.23 | 37.33 | 37.12 | 37.21 | 92,684 | -0.30(-0.79%) |
Oct 25, 2013 | 37.19 | 37.51 | 37.19 | 37.51 | 337,777 | -0.07(-0.19%) |
Oct 24, 2013 | 37.76 | 37.85 | 37.36 | 37.58 | 586,331 | +0.05(+0.14%) |
Oct 23, 2013 | 37.73 | 37.99 | 37.51 | 37.53 | 1,382,486 | -0.52(-1.36%) |
Oct 22, 2013 | 37.69 | 38.25 | 37.52 | 38.04 | 1,000,209 | +0.64(+1.71%) |
Oct 21, 2013 | 37.28 | 37.44 | 37.20 | 37.40 | 88,886 | -0.02(-0.06%) |
Oct 18, 2013 | 37.77 | 38.04 | 37.32 | 37.43 | 247,482 | -0.12(-0.31%) |
Oct 17, 2013 | 37.69 | 37.83 | 37.26 | 37.54 | 269,005 | -0.01(-0.04%) |
Oct 16, 2013 | 37.43 | 37.80 | 37.41 | 37.56 | 233,068 | +0.22(+0.58%) |
Oct 15, 2013 | 37.27 | 37.60 | 37.25 | 37.34 | 222,949 | -0.27(-0.71%) |
Oct 14, 2013 | 37.12 | 37.62 | 36.98 | 37.61 | 340,252 | +0.37(+0.99%) |
Oct 11, 2013 | 37.36 | 37.59 | 37.11 | 37.24 | 971,228 | -0.52(-1.37%) |
Oct 10, 2013 | 36.76 | 37.77 | 36.76 | 37.75 | 472,387 | +1.28(+3.51%) |
Oct 09, 2013 | 36.71 | 37.08 | 36.34 | 36.47 | 608,896 | -0.22(-0.59%) |
Oct 08, 2013 | 37.11 | 37.40 | 36.63 | 36.69 | 218,154 | -0.41(-1.12%) |
Oct 07, 2013 | 37.19 | 37.41 | 37.06 | 37.11 | 119,439 | -0.49(-1.29%) |
Oct 04, 2013 | 37.23 | 37.68 | 37.23 | 37.59 | 205,035 | +0.33(+0.88%) |
Oct 03, 2013 | 37.11 | 37.57 | 36.97 | 37.27 | 190,642 | -0.07(-0.17%) |
Oct 02, 2013 | 36.86 | 37.35 | 36.58 | 37.33 | 328,711 | +0.28(+0.76%) |