Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 30.84 | 30.91 | 30.91 | 30.91 | 106,418 | +0.15(+0.49%) |
Dec 30, 2013 | 30.64 | 30.97 | 30.62 | 30.76 | 171,635 | +0.12(+0.39%) |
Dec 27, 2013 | 30.56 | 30.91 | 30.54 | 30.64 | 290,208 | +0.16(+0.54%) |
Dec 26, 2013 | 30.39 | 30.76 | 30.10 | 30.47 | 158,903 | +0.15(+0.50%) |
Dec 24, 2013 | 30.39 | 30.62 | 30.01 | 30.32 | 131,292 | -0.08(-0.27%) |
Dec 23, 2013 | 30.78 | 30.92 | 30.30 | 30.40 | 296,981 | -0.05(-0.16%) |
Dec 20, 2013 | 30.27 | 30.80 | 30.27 | 30.45 | 809,962 | +0.19(+0.64%) |
Dec 19, 2013 | 30.13 | 30.45 | 30.02 | 30.26 | 278,974 | -0.18(-0.60%) |
Dec 18, 2013 | 30.90 | 31.22 | 30.37 | 30.44 | 419,341 | -0.39(-1.26%) |
Dec 17, 2013 | 30.82 | 31.13 | 30.74 | 30.83 | 345,560 | +0.04(+0.14%) |
Dec 16, 2013 | 30.60 | 30.95 | 30.60 | 30.78 | 359,963 | +0.27(+0.88%) |
Dec 13, 2013 | 30.37 | 30.63 | 30.34 | 30.52 | 254,551 | +0.11(+0.37%) |
Dec 12, 2013 | 30.42 | 30.49 | 30.21 | 30.40 | 428,613 | -0.08(-0.25%) |
Dec 11, 2013 | 30.77 | 30.80 | 30.48 | 30.48 | 425,135 | -0.34(-1.12%) |
Dec 10, 2013 | 31.02 | 31.20 | 30.77 | 30.82 | 263,093 | -0.27(-0.86%) |
Dec 09, 2013 | 31.10 | 31.15 | 31.02 | 31.09 | 243,605 | +0.08(+0.26%) |
Dec 06, 2013 | 30.59 | 31.08 | 30.59 | 31.01 | 198,745 | +0.41(+1.35%) |
Dec 05, 2013 | 30.52 | 30.84 | 30.41 | 30.60 | 608,832 | +0.12(+0.39%) |
Dec 04, 2013 | 30.64 | 30.86 | 30.38 | 30.48 | 208,511 | -0.32(-1.04%) |
Dec 03, 2013 | 30.95 | 31.08 | 30.68 | 30.80 | 229,387 | -0.26(-0.85%) |
Dec 02, 2013 | 31.64 | 31.67 | 30.95 | 31.06 | 276,519 | -0.66(-2.09%) |
Nov 29, 2013 | 31.31 | 31.87 | 31.27 | 31.72 | 118,946 | +0.49(+1.56%) |
Nov 27, 2013 | 31.43 | 31.73 | 31.13 | 31.23 | 351,409 | -0.06(-0.18%) |
Nov 26, 2013 | 31.98 | 32.14 | 31.27 | 31.29 | 495,820 | -0.94(-2.91%) |
Nov 25, 2013 | 32.50 | 32.84 | 32.19 | 32.23 | 179,310 | -0.37(-1.13%) |
Nov 22, 2013 | 32.70 | 32.85 | 32.51 | 32.60 | 163,154 | -0.14(-0.42%) |
Nov 21, 2013 | 32.94 | 33.40 | 32.73 | 32.74 | 146,943 | -0.26(-0.78%) |
Nov 20, 2013 | 33.31 | 33.52 | 32.95 | 32.99 | 252,167 | -0.34(-1.03%) |
Nov 19, 2013 | 33.74 | 33.83 | 33.20 | 33.34 | 289,297 | -0.43(-1.28%) |
Nov 18, 2013 | 33.50 | 33.85 | 33.50 | 33.77 | 220,574 | +0.45(+1.35%) |
Nov 15, 2013 | 33.25 | 33.37 | 33.00 | 33.32 | 266,347 | +0.08(+0.24%) |
Nov 14, 2013 | 32.82 | 33.30 | 32.82 | 33.24 | 440,081 | +0.28(+0.83%) |
Nov 13, 2013 | 32.35 | 33.01 | 32.15 | 32.96 | 298,901 | +0.43(+1.33%) |
Nov 12, 2013 | 32.52 | 32.67 | 32.36 | 32.53 | 374,432 | -0.09(-0.27%) |
Nov 11, 2013 | 32.97 | 33.39 | 32.58 | 32.62 | 179,352 | -0.44(-1.34%) |
Nov 08, 2013 | 33.26 | 33.28 | 32.88 | 33.06 | 858,502 | -0.34(-1.01%) |
Nov 07, 2013 | 33.97 | 33.97 | 33.40 | 33.40 | 403,665 | -0.50(-1.48%) |
Nov 06, 2013 | 33.79 | 34.36 | 33.77 | 33.90 | 438,143 | -0.41(-1.20%) |
Nov 05, 2013 | 34.28 | 34.42 | 34.19 | 34.31 | 619,310 | +0.10(+0.29%) |
Nov 04, 2013 | 35.06 | 35.08 | 33.84 | 34.21 | 287,469 | -0.90(-2.56%) |
Nov 01, 2013 | 35.07 | 35.40 | 34.91 | 35.11 | 201,857 | +0.01(+0.04%) |
Oct 31, 2013 | 35.58 | 35.63 | 35.02 | 35.10 | 459,877 | -0.59(-1.66%) |
Oct 30, 2013 | 35.57 | 35.78 | 35.44 | 35.69 | 225,490 | +0.04(+0.12%) |
Oct 29, 2013 | 35.52 | 35.76 | 35.49 | 35.65 | 153,896 | +0.09(+0.26%) |
Oct 28, 2013 | 35.71 | 35.73 | 35.48 | 35.56 | 230,607 | -0.06(-0.18%) |
Oct 25, 2013 | 35.26 | 35.88 | 35.26 | 35.62 | 495,864 | +0.34(+0.96%) |
Oct 24, 2013 | 35.24 | 35.51 | 35.09 | 35.28 | 362,093 | +0.09(+0.27%) |
Oct 23, 2013 | 35.24 | 35.34 | 35.09 | 35.19 | 431,299 | -0.21(-0.58%) |
Oct 22, 2013 | 35.39 | 35.72 | 35.29 | 35.39 | 584,442 | +0.03(+0.09%) |
Oct 21, 2013 | 35.77 | 35.89 | 35.34 | 35.36 | 363,322 | -0.48(-1.33%) |
Oct 18, 2013 | 36.19 | 36.22 | 35.66 | 35.84 | 331,379 | -0.19(-0.54%) |
Oct 17, 2013 | 35.96 | 36.34 | 35.92 | 36.03 | 343,157 | +0.04(+0.10%) |
Oct 16, 2013 | 36.38 | 36.38 | 35.98 | 35.99 | 230,497 | -0.28(-0.78%) |
Oct 15, 2013 | 36.48 | 36.56 | 36.19 | 36.27 | 101,813 | -0.29(-0.80%) |
Oct 14, 2013 | 36.16 | 36.67 | 36.06 | 36.57 | 85,069 | +0.13(+0.34%) |
Oct 11, 2013 | 36.16 | 36.58 | 36.11 | 36.44 | 173,588 | +0.13(+0.34%) |
Oct 10, 2013 | 36.09 | 36.37 | 36.04 | 36.32 | 169,678 | +0.36(+1.01%) |
Oct 09, 2013 | 35.95 | 36.26 | 35.88 | 35.96 | 452,950 | +0.01(+0.02%) |
Oct 08, 2013 | 36.10 | 36.27 | 35.89 | 35.95 | 440,732 | -0.22(-0.61%) |
Oct 07, 2013 | 35.90 | 36.39 | 35.90 | 36.17 | 139,670 | -0.02(-0.05%) |
Oct 04, 2013 | 36.33 | 36.42 | 36.14 | 36.19 | 162,823 | +0.01(+0.03%) |
Oct 03, 2013 | 36.10 | 36.34 | 35.80 | 36.17 | 326,671 | -0.13(-0.36%) |
Oct 02, 2013 | 36.17 | 36.51 | 36.02 | 36.31 | 227,981 | +0.12(+0.35%) |