Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.64 | 32.83 | 32.83 | 32.83 | 121,085 | +0.09(+0.28%) |
Dec 30, 2013 | 32.62 | 32.88 | 32.49 | 32.73 | 159,208 | +0.11(+0.33%) |
Dec 27, 2013 | 32.47 | 32.74 | 32.39 | 32.62 | 86,378 | +0.27(+0.82%) |
Dec 26, 2013 | 32.36 | 32.52 | 32.36 | 32.36 | 66,749 | -0.04(-0.13%) |
Dec 24, 2013 | 32.37 | 32.56 | 32.28 | 32.40 | 65,423 | +0.02(+0.05%) |
Dec 23, 2013 | 32.33 | 32.72 | 32.33 | 32.38 | 145,158 | +0.06(+0.18%) |
Dec 20, 2013 | 32.33 | 32.61 | 32.14 | 32.33 | 197,307 | -0.04(-0.13%) |
Dec 19, 2013 | 31.80 | 32.55 | 31.80 | 32.37 | 132,285 | +0.42(+1.32%) |
Dec 18, 2013 | 31.48 | 32.00 | 31.31 | 31.94 | 201,482 | +0.39(+1.23%) |
Dec 17, 2013 | 31.94 | 32.04 | 31.51 | 31.55 | 210,828 | -0.47(-1.48%) |
Dec 16, 2013 | 32.38 | 32.48 | 31.94 | 32.03 | 198,999 | -0.41(-1.25%) |
Dec 13, 2013 | 32.36 | 32.67 | 32.35 | 32.43 | 225,235 | +0.05(+0.15%) |
Dec 12, 2013 | 32.57 | 32.62 | 32.29 | 32.38 | 147,631 | -0.26(-0.79%) |
Dec 11, 2013 | 32.74 | 32.84 | 32.48 | 32.64 | 247,746 | -0.07(-0.23%) |
Dec 10, 2013 | 32.38 | 32.90 | 32.38 | 32.72 | 137,907 | +0.33(+1.02%) |
Dec 09, 2013 | 32.33 | 32.48 | 32.24 | 32.38 | 165,865 | -0.04(-0.13%) |
Dec 06, 2013 | 32.77 | 32.77 | 32.36 | 32.43 | 113,675 | -0.20(-0.61%) |
Dec 05, 2013 | 32.43 | 32.87 | 32.23 | 32.62 | 146,095 | +0.00(+0.00%) |
Dec 04, 2013 | 32.55 | 32.67 | 32.22 | 32.62 | 216,925 | -0.07(-0.20%) |
Dec 03, 2013 | 32.78 | 32.86 | 32.56 | 32.69 | 444,018 | -0.12(-0.38%) |
Dec 02, 2013 | 33.30 | 33.30 | 32.72 | 32.81 | 252,104 | -0.66(-1.98%) |
Nov 29, 2013 | 33.28 | 33.61 | 33.23 | 33.48 | 114,284 | +0.15(+0.45%) |
Nov 27, 2013 | 33.58 | 33.58 | 33.12 | 33.33 | 221,619 | -0.49(-1.45%) |
Nov 26, 2013 | 34.03 | 34.09 | 33.73 | 33.82 | 232,045 | +0.05(+0.14%) |
Nov 25, 2013 | 33.82 | 33.83 | 33.55 | 33.77 | 239,688 | -0.24(-0.70%) |
Nov 22, 2013 | 33.64 | 34.08 | 33.64 | 34.01 | 462,454 | +0.30(+0.88%) |
Nov 21, 2013 | 33.20 | 33.81 | 33.11 | 33.71 | 471,136 | +0.34(+1.03%) |
Nov 20, 2013 | 33.13 | 33.65 | 33.13 | 33.37 | 542,290 | +0.17(+0.52%) |
Nov 19, 2013 | 33.06 | 33.46 | 32.99 | 33.20 | 540,928 | -0.02(-0.05%) |
Nov 18, 2013 | 33.79 | 33.92 | 33.09 | 33.21 | 498,197 | -0.56(-1.65%) |
Nov 15, 2013 | 33.30 | 33.87 | 33.18 | 33.77 | 507,145 | +0.53(+1.60%) |
Nov 14, 2013 | 32.52 | 33.25 | 32.30 | 33.24 | 470,481 | +0.78(+2.40%) |
Nov 12, 2013 | 32.69 | 32.74 | 32.33 | 32.46 | 97,616 | -0.30(-0.93%) |
Nov 11, 2013 | 32.78 | 32.90 | 32.47 | 32.76 | 133,141 | -0.07(-0.22%) |
Nov 08, 2013 | 32.74 | 32.90 | 32.52 | 32.83 | 136,826 | +0.16(+0.50%) |
Nov 07, 2013 | 33.11 | 33.11 | 32.65 | 32.67 | 159,471 | -0.47(-1.41%) |
Nov 06, 2013 | 33.53 | 33.61 | 33.05 | 33.14 | 110,964 | -0.12(-0.37%) |
Nov 05, 2013 | 33.23 | 33.61 | 32.98 | 33.26 | 150,295 | -0.08(-0.25%) |
Nov 04, 2013 | 33.68 | 33.68 | 32.93 | 33.34 | 154,139 | -0.07(-0.22%) |
Nov 01, 2013 | 34.28 | 34.33 | 33.37 | 33.42 | 208,292 | -0.89(-2.58%) |
Oct 31, 2013 | 34.17 | 34.77 | 34.17 | 34.30 | 207,051 | +0.27(+0.80%) |
Oct 30, 2013 | 34.57 | 34.75 | 33.78 | 34.03 | 240,015 | +0.25(+0.73%) |
Oct 29, 2013 | 33.50 | 33.83 | 33.39 | 33.79 | 104,214 | +0.60(+1.81%) |
Oct 28, 2013 | 33.16 | 33.34 | 33.03 | 33.19 | 90,850 | +0.06(+0.17%) |
Oct 25, 2013 | 33.35 | 33.36 | 33.06 | 33.13 | 204,692 | -0.15(-0.46%) |
Oct 24, 2013 | 33.04 | 33.37 | 32.98 | 33.28 | 102,832 | +0.15(+0.44%) |
Oct 23, 2013 | 33.77 | 33.77 | 33.05 | 33.14 | 213,781 | -0.75(-2.20%) |
Oct 22, 2013 | 33.92 | 34.53 | 33.81 | 33.88 | 166,931 | -0.38(-1.11%) |
Oct 21, 2013 | 34.61 | 34.78 | 34.22 | 34.27 | 95,199 | -0.31(-0.89%) |
Oct 18, 2013 | 34.33 | 34.70 | 34.28 | 34.57 | 110,475 | +0.36(+1.04%) |
Oct 17, 2013 | 33.77 | 34.47 | 33.71 | 34.22 | 133,031 | +0.50(+1.49%) |
Oct 16, 2013 | 33.32 | 33.79 | 33.21 | 33.71 | 120,558 | +0.59(+1.79%) |
Oct 15, 2013 | 32.98 | 33.49 | 32.98 | 33.12 | 173,109 | -0.17(-0.51%) |
Oct 14, 2013 | 33.01 | 33.33 | 32.93 | 33.29 | 79,131 | +0.28(+0.84%) |
Oct 11, 2013 | 32.30 | 33.11 | 32.20 | 33.02 | 146,810 | +0.53(+1.62%) |
Oct 10, 2013 | 32.20 | 32.54 | 32.20 | 32.49 | 171,225 | +0.45(+1.39%) |
Oct 09, 2013 | 32.41 | 32.50 | 31.88 | 32.04 | 142,562 | -0.53(-1.62%) |
Oct 08, 2013 | 32.76 | 32.80 | 32.11 | 32.57 | 282,560 | -0.15(-0.45%) |
Oct 07, 2013 | 32.80 | 32.84 | 32.67 | 32.72 | 152,752 | -0.44(-1.32%) |
Oct 04, 2013 | 32.80 | 33.20 | 32.80 | 33.15 | 93,428 | +0.31(+0.94%) |
Oct 03, 2013 | 33.25 | 33.25 | 32.67 | 32.85 | 117,942 | -0.40(-1.20%) |
Oct 02, 2013 | 33.35 | 33.35 | 32.97 | 33.24 | 149,354 | -0.22(-0.66%) |