Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 35.92 | 35.87 | 35.87 | 35.87 | 149,151 | +0.05(+0.13%) |
Dec 30, 2013 | 35.85 | 35.97 | 35.46 | 35.82 | 171,695 | -0.03(-0.08%) |
Dec 27, 2013 | 35.82 | 36.06 | 35.53 | 35.85 | 176,672 | +0.18(+0.51%) |
Dec 26, 2013 | 35.51 | 35.89 | 35.11 | 35.67 | 194,558 | +0.29(+0.81%) |
Dec 24, 2013 | 35.51 | 35.86 | 35.18 | 35.38 | 81,126 | -0.17(-0.48%) |
Dec 23, 2013 | 35.18 | 35.58 | 34.97 | 35.56 | 194,947 | +0.53(+1.52%) |
Dec 20, 2013 | 34.16 | 35.11 | 33.70 | 35.02 | 474,472 | +1.02(+3.00%) |
Dec 19, 2013 | 33.76 | 34.32 | 33.64 | 34.00 | 143,390 | +0.24(+0.71%) |
Dec 18, 2013 | 33.29 | 33.82 | 32.88 | 33.76 | 196,380 | +0.48(+1.43%) |
Dec 17, 2013 | 32.52 | 33.40 | 32.45 | 33.29 | 413,058 | +0.75(+2.31%) |
Dec 16, 2013 | 32.55 | 33.00 | 32.34 | 32.54 | 680,415 | +0.08(+0.23%) |
Dec 13, 2013 | 32.87 | 32.89 | 32.39 | 32.46 | 231,723 | -0.29(-0.87%) |
Dec 12, 2013 | 32.91 | 33.23 | 32.49 | 32.75 | 288,105 | -0.21(-0.64%) |
Dec 11, 2013 | 33.68 | 33.76 | 32.82 | 32.95 | 229,156 | -0.67(-1.98%) |
Dec 10, 2013 | 33.79 | 34.14 | 33.55 | 33.62 | 150,887 | -0.32(-0.95%) |
Dec 09, 2013 | 34.43 | 34.47 | 33.62 | 33.95 | 125,018 | -0.42(-1.22%) |
Dec 06, 2013 | 34.33 | 34.68 | 34.06 | 34.36 | 0 | +0.39(+1.15%) |
Dec 05, 2013 | 33.92 | 34.36 | 33.51 | 33.97 | 0 | +0.06(+0.17%) |
Dec 04, 2013 | 33.44 | 34.09 | 33.22 | 33.92 | 0 | +0.27(+0.79%) |
Dec 03, 2013 | 33.97 | 34.63 | 33.62 | 33.65 | 324,494 | -0.44(-1.29%) |
Dec 02, 2013 | 34.41 | 34.48 | 33.82 | 34.09 | 91,459 | -0.37(-1.08%) |
Nov 29, 2013 | 34.39 | 34.54 | 34.21 | 34.46 | 0 | +0.15(+0.44%) |
Nov 27, 2013 | 34.45 | 34.52 | 34.06 | 34.31 | 0 | -0.06(-0.17%) |
Nov 26, 2013 | 34.01 | 34.64 | 33.87 | 34.36 | 0 | +0.33(+0.98%) |
Nov 25, 2013 | 34.34 | 34.43 | 33.98 | 34.03 | 255,659 | -0.30(-0.86%) |
Nov 22, 2013 | 34.18 | 34.42 | 33.98 | 34.33 | 0 | +0.09(+0.28%) |
Nov 21, 2013 | 33.79 | 34.44 | 33.79 | 34.23 | 242,485 | +0.48(+1.44%) |
Nov 20, 2013 | 33.92 | 34.17 | 33.60 | 33.75 | 0 | -0.18(-0.53%) |
Nov 19, 2013 | 33.98 | 34.32 | 33.79 | 33.93 | 157,700 | -0.13(-0.39%) |
Nov 18, 2013 | 34.16 | 34.38 | 33.91 | 34.06 | 0 | -0.12(-0.36%) |
Nov 15, 2013 | 34.17 | 34.23 | 33.94 | 34.18 | 0 | +0.14(+0.42%) |
Nov 14, 2013 | 34.18 | 34.22 | 33.71 | 34.04 | 100,526 | +0.00(+0.00%) |
Nov 12, 2013 | 33.40 | 34.30 | 33.40 | 34.04 | 0 | +0.16(+0.48%) |
Nov 11, 2013 | 33.48 | 34.10 | 33.33 | 33.88 | 0 | +0.19(+0.56%) |
Nov 08, 2013 | 32.17 | 34.17 | 32.17 | 33.69 | 0 | +0.85(+2.57%) |
Nov 07, 2013 | 34.02 | 34.03 | 32.73 | 32.85 | 135,031 | -1.05(-3.11%) |
Nov 06, 2013 | 33.83 | 34.27 | 33.61 | 33.90 | 115,593 | +0.12(+0.37%) |
Nov 05, 2013 | 33.99 | 34.14 | 33.61 | 33.78 | 136,225 | -0.28(-0.84%) |
Nov 04, 2013 | 33.90 | 34.31 | 33.85 | 34.06 | 338,135 | +0.26(+0.76%) |
Nov 01, 2013 | 34.12 | 34.13 | 32.95 | 33.80 | 0 | -0.38(-1.11%) |
Oct 31, 2013 | 33.43 | 34.32 | 33.02 | 34.18 | 0 | +0.66(+1.98%) |
Oct 30, 2013 | 40.10 | 40.10 | 33.43 | 33.52 | 771,456 | -6.36(-15.95%) |
Oct 29, 2013 | 38.82 | 40.05 | 38.82 | 39.88 | 0 | +1.26(+3.27%) |
Oct 28, 2013 | 39.33 | 39.55 | 38.28 | 38.62 | 0 | -0.69(-1.76%) |
Oct 25, 2013 | 39.64 | 39.64 | 39.12 | 39.31 | 0 | -0.21(-0.53%) |
Oct 24, 2013 | 39.36 | 39.60 | 39.16 | 39.52 | 81,904 | +0.34(+0.87%) |
Oct 23, 2013 | 38.81 | 39.44 | 38.49 | 39.18 | 93,617 | +0.15(+0.39%) |
Oct 22, 2013 | 38.66 | 39.30 | 38.66 | 39.03 | 170,287 | +0.43(+1.11%) |
Oct 21, 2013 | 38.10 | 38.70 | 37.42 | 38.60 | 112,688 | +0.52(+1.37%) |
Oct 18, 2013 | 37.94 | 39.60 | 37.60 | 38.08 | 277,264 | +0.56(+1.49%) |
Oct 17, 2013 | 37.18 | 37.83 | 36.94 | 37.52 | 189,309 | +0.23(+0.61%) |
Oct 16, 2013 | 38.04 | 38.50 | 37.23 | 37.29 | 231,776 | -0.61(-1.60%) |
Oct 15, 2013 | 38.13 | 38.36 | 37.78 | 37.90 | 118,000 | -0.44(-1.14%) |
Oct 14, 2013 | 38.11 | 38.37 | 37.88 | 38.33 | 100,669 | +0.08(+0.20%) |
Oct 11, 2013 | 37.16 | 38.29 | 37.03 | 38.26 | 0 | +0.92(+2.47%) |
Oct 10, 2013 | 36.85 | 37.36 | 36.43 | 37.34 | 91,543 | +0.91(+2.50%) |
Oct 09, 2013 | 36.74 | 36.84 | 36.22 | 36.43 | 99,746 | -0.19(-0.52%) |
Oct 08, 2013 | 37.06 | 37.34 | 36.47 | 36.62 | 141,885 | -0.52(-1.41%) |
Oct 07, 2013 | 37.41 | 37.64 | 36.97 | 37.14 | 0 | -0.51(-1.36%) |
Oct 04, 2013 | 37.14 | 37.89 | 37.13 | 37.65 | 0 | +0.40(+1.07%) |
Oct 03, 2013 | 37.48 | 37.75 | 36.86 | 37.25 | 0 | -0.35(-0.93%) |
Oct 02, 2013 | 37.11 | 37.62 | 36.66 | 37.60 | 221,705 | +0.28(+0.76%) |