Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 34.27 | 34.34 | 34.34 | 34.34 | 142,263 | +0.07(+0.21%) |
Dec 30, 2013 | 34.07 | 34.31 | 33.90 | 34.27 | 322,490 | +0.09(+0.26%) |
Dec 27, 2013 | 34.20 | 34.57 | 34.07 | 34.18 | 161,713 | -0.09(-0.26%) |
Dec 26, 2013 | 34.39 | 34.39 | 33.94 | 34.27 | 151,948 | -0.08(-0.23%) |
Dec 24, 2013 | 34.27 | 34.48 | 34.11 | 34.35 | 141,479 | +0.01(+0.03%) |
Dec 23, 2013 | 33.84 | 34.44 | 33.71 | 34.34 | 363,780 | +0.50(+1.47%) |
Dec 20, 2013 | 33.20 | 33.84 | 33.03 | 33.84 | 502,235 | +0.70(+2.12%) |
Dec 19, 2013 | 33.16 | 33.22 | 32.91 | 33.14 | 233,165 | -0.20(-0.61%) |
Dec 18, 2013 | 33.28 | 33.34 | 32.65 | 33.34 | 334,534 | +0.02(+0.05%) |
Dec 17, 2013 | 33.30 | 33.46 | 33.13 | 33.33 | 353,892 | +0.06(+0.19%) |
Dec 16, 2013 | 32.95 | 33.44 | 32.79 | 33.26 | 217,390 | +0.31(+0.95%) |
Dec 13, 2013 | 33.33 | 33.34 | 32.65 | 32.95 | 314,793 | -0.39(-1.18%) |
Dec 12, 2013 | 33.50 | 33.66 | 33.04 | 33.34 | 469,083 | -0.27(-0.79%) |
Dec 11, 2013 | 32.60 | 34.23 | 32.56 | 33.61 | 994,294 | +1.10(+3.37%) |
Dec 10, 2013 | 32.20 | 32.54 | 32.12 | 32.52 | 367,686 | +0.28(+0.86%) |
Dec 09, 2013 | 31.87 | 32.25 | 31.73 | 32.24 | 272,514 | +0.12(+0.36%) |
Dec 06, 2013 | 31.74 | 32.20 | 31.64 | 32.12 | 251,569 | +0.57(+1.81%) |
Dec 05, 2013 | 31.52 | 31.63 | 31.00 | 31.55 | 173,847 | -0.10(-0.31%) |
Dec 04, 2013 | 31.66 | 31.87 | 31.52 | 31.65 | 293,134 | -0.19(-0.59%) |
Dec 03, 2013 | 32.13 | 32.60 | 31.77 | 31.84 | 495,715 | -0.29(-0.91%) |
Dec 02, 2013 | 32.00 | 32.43 | 31.72 | 32.13 | 426,325 | +0.13(+0.42%) |
Nov 29, 2013 | 31.84 | 32.16 | 31.64 | 32.00 | 179,809 | +0.21(+0.67%) |
Nov 27, 2013 | 31.79 | 31.93 | 31.50 | 31.79 | 190,411 | -0.09(-0.28%) |
Nov 26, 2013 | 31.55 | 32.03 | 31.53 | 31.87 | 242,461 | +0.35(+1.10%) |
Nov 25, 2013 | 31.57 | 31.60 | 31.30 | 31.53 | 223,560 | -0.07(-0.23%) |
Nov 22, 2013 | 31.22 | 31.62 | 31.21 | 31.60 | 298,430 | +0.22(+0.71%) |
Nov 21, 2013 | 31.13 | 31.61 | 31.06 | 31.38 | 247,611 | +0.37(+1.18%) |
Nov 20, 2013 | 31.18 | 31.33 | 30.99 | 31.01 | 252,243 | -0.11(-0.34%) |
Nov 19, 2013 | 31.70 | 31.72 | 31.05 | 31.12 | 396,411 | -0.64(-2.02%) |
Nov 18, 2013 | 31.67 | 31.99 | 31.53 | 31.76 | 261,591 | +0.05(+0.17%) |
Nov 15, 2013 | 31.77 | 31.89 | 31.59 | 31.71 | 233,502 | +0.03(+0.08%) |
Nov 14, 2013 | 31.31 | 31.76 | 31.17 | 31.68 | 262,413 | +0.07(+0.23%) |
Nov 12, 2013 | 31.44 | 31.76 | 31.34 | 31.61 | 282,012 | +0.13(+0.42%) |
Nov 11, 2013 | 31.39 | 31.63 | 31.30 | 31.47 | 223,799 | -0.06(-0.20%) |
Nov 08, 2013 | 31.12 | 31.64 | 31.08 | 31.54 | 395,556 | +0.41(+1.32%) |
Nov 07, 2013 | 31.14 | 31.18 | 30.97 | 31.13 | 320,311 | -0.08(-0.26%) |
Nov 06, 2013 | 31.44 | 31.65 | 31.11 | 31.21 | 228,538 | -0.10(-0.31%) |
Nov 05, 2013 | 31.34 | 31.49 | 31.17 | 31.30 | 464,991 | -0.24(-0.76%) |
Nov 04, 2013 | 31.65 | 31.71 | 31.37 | 31.55 | 349,098 | -0.13(-0.42%) |
Nov 01, 2013 | 31.69 | 31.79 | 31.24 | 31.68 | 503,837 | -0.15(-0.48%) |
Oct 31, 2013 | 31.86 | 32.03 | 31.55 | 31.83 | 678,537 | -0.13(-0.42%) |
Oct 30, 2013 | 32.32 | 34.16 | 31.38 | 31.96 | 1,468,707 | -0.36(-1.10%) |
Oct 29, 2013 | 31.26 | 32.39 | 31.21 | 32.32 | 727,402 | +1.01(+3.21%) |
Oct 28, 2013 | 31.35 | 31.46 | 31.14 | 31.31 | 381,418 | -0.14(-0.45%) |
Oct 25, 2013 | 31.13 | 31.64 | 31.05 | 31.46 | 377,727 | +0.19(+0.60%) |
Oct 24, 2013 | 31.25 | 31.38 | 31.00 | 31.27 | 519,120 | +0.04(+0.11%) |
Oct 23, 2013 | 31.90 | 31.98 | 30.89 | 31.23 | 881,815 | -0.65(-2.04%) |
Oct 22, 2013 | 31.42 | 32.17 | 31.42 | 31.88 | 447,372 | +0.21(+0.68%) |
Oct 21, 2013 | 31.30 | 31.78 | 31.23 | 31.67 | 511,793 | +0.21(+0.68%) |
Oct 18, 2013 | 31.25 | 31.48 | 31.18 | 31.46 | 415,351 | +0.17(+0.54%) |
Oct 17, 2013 | 31.17 | 31.37 | 31.06 | 31.29 | 484,050 | -0.13(-0.42%) |
Oct 16, 2013 | 31.22 | 31.79 | 31.22 | 31.42 | 315,320 | +0.14(+0.46%) |
Oct 15, 2013 | 31.13 | 31.38 | 31.06 | 31.28 | 332,334 | -0.12(-0.40%) |
Oct 14, 2013 | 31.17 | 31.44 | 31.04 | 31.40 | 338,053 | +0.08(+0.26%) |
Oct 11, 2013 | 31.35 | 31.51 | 31.02 | 31.32 | 475,400 | -0.29(-0.93%) |
Oct 10, 2013 | 31.12 | 31.66 | 31.07 | 31.62 | 285,777 | +0.77(+2.51%) |
Oct 09, 2013 | 30.97 | 31.16 | 30.62 | 30.84 | 293,214 | -0.13(-0.43%) |
Oct 08, 2013 | 31.17 | 31.24 | 30.95 | 30.98 | 305,385 | -0.34(-1.08%) |
Oct 07, 2013 | 31.17 | 31.53 | 30.90 | 31.31 | 251,965 | -0.12(-0.37%) |
Oct 04, 2013 | 31.08 | 31.55 | 30.98 | 31.43 | 402,789 | +0.34(+1.09%) |
Oct 03, 2013 | 30.83 | 31.16 | 30.72 | 31.09 | 376,967 | +0.12(+0.40%) |
Oct 02, 2013 | 30.76 | 31.09 | 30.65 | 30.97 | 285,167 | -0.05(-0.17%) |