Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.95 | 32.00 | 32.00 | 32.00 | 1,066,296 | +0.13(+0.41%) |
Dec 30, 2013 | 31.83 | 31.93 | 31.80 | 31.87 | 842,740 | +0.05(+0.15%) |
Dec 27, 2013 | 31.93 | 31.94 | 31.80 | 31.82 | 1,050,286 | -0.03(-0.08%) |
Dec 26, 2013 | 31.88 | 31.92 | 31.80 | 31.85 | 877,592 | +0.07(+0.24%) |
Dec 24, 2013 | 31.70 | 31.80 | 31.70 | 31.77 | 447,488 | +0.11(+0.34%) |
Dec 23, 2013 | 31.61 | 31.68 | 31.59 | 31.66 | 1,411,406 | +0.19(+0.61%) |
Dec 20, 2013 | 31.26 | 31.53 | 31.18 | 31.47 | 1,911,578 | +0.24(+0.78%) |
Dec 19, 2013 | 31.27 | 31.27 | 31.13 | 31.23 | 2,527,299 | -0.08(-0.24%) |
Dec 18, 2013 | 30.97 | 31.32 | 30.61 | 31.31 | 1,189,670 | +0.39(+1.27%) |
Dec 17, 2013 | 30.88 | 30.97 | 30.76 | 30.91 | 801,498 | +0.00(+0.00%) |
Dec 16, 2013 | 30.89 | 31.01 | 30.86 | 30.91 | 2,443,764 | +0.18(+0.57%) |
Dec 13, 2013 | 30.74 | 30.86 | 30.64 | 30.74 | 1,103,475 | +0.06(+0.20%) |
Dec 12, 2013 | 30.68 | 30.77 | 30.59 | 30.68 | 644,336 | +0.00(+0.01%) |
Dec 11, 2013 | 31.15 | 31.15 | 30.64 | 30.67 | 1,171,735 | -0.46(-1.47%) |
Dec 10, 2013 | 31.12 | 31.30 | 31.10 | 31.13 | 1,188,291 | -0.05(-0.16%) |
Dec 09, 2013 | 31.22 | 31.25 | 31.14 | 31.18 | 564,614 | +0.05(+0.17%) |
Dec 06, 2013 | 31.09 | 31.20 | 31.02 | 31.13 | 1,013,439 | +0.28(+0.90%) |
Dec 05, 2013 | 30.88 | 30.92 | 30.79 | 30.85 | 700,913 | -0.05(-0.17%) |
Dec 04, 2013 | 30.82 | 31.03 | 30.64 | 30.90 | 876,513 | -0.05(-0.17%) |
Dec 03, 2013 | 30.95 | 31.05 | 30.83 | 30.96 | 788,718 | -0.09(-0.29%) |
Dec 02, 2013 | 31.11 | 31.23 | 30.97 | 31.05 | 1,549,381 | -0.04(-0.13%) |
Nov 29, 2013 | 31.26 | 31.27 | 31.08 | 31.09 | 1,192,631 | -0.08(-0.25%) |
Nov 27, 2013 | 31.10 | 31.18 | 31.06 | 31.17 | 628,190 | +0.07(+0.22%) |
Nov 26, 2013 | 31.07 | 31.17 | 31.02 | 31.10 | 555,143 | +0.03(+0.11%) |
Nov 25, 2013 | 31.15 | 31.18 | 31.01 | 31.06 | 509,572 | -0.03(-0.10%) |
Nov 22, 2013 | 31.00 | 31.12 | 30.95 | 31.10 | 944,496 | +0.08(+0.27%) |
Nov 21, 2013 | 30.77 | 31.03 | 30.76 | 31.01 | 825,350 | +0.31(+1.01%) |
Nov 20, 2013 | 30.86 | 30.96 | 30.62 | 30.70 | 1,161,888 | -0.07(-0.23%) |
Nov 19, 2013 | 30.92 | 30.99 | 30.72 | 30.77 | 983,444 | -0.20(-0.63%) |
Nov 18, 2013 | 31.29 | 31.29 | 30.91 | 30.97 | 1,091,217 | -0.24(-0.77%) |
Nov 15, 2013 | 31.08 | 31.21 | 31.06 | 31.21 | 961,621 | +0.15(+0.49%) |
Nov 14, 2013 | 30.97 | 31.08 | 30.86 | 31.05 | 1,078,842 | +0.43(+1.40%) |
Nov 12, 2013 | 30.63 | 30.65 | 30.49 | 30.62 | 668,183 | -0.04(-0.12%) |
Nov 11, 2013 | 30.61 | 30.70 | 30.54 | 30.66 | 615,048 | +0.06(+0.21%) |
Nov 08, 2013 | 30.22 | 30.60 | 30.19 | 30.60 | 1,371,145 | +0.41(+1.35%) |
Nov 07, 2013 | 30.80 | 30.80 | 30.18 | 30.19 | 1,349,374 | -0.51(-1.67%) |
Nov 06, 2013 | 30.84 | 30.89 | 30.62 | 30.71 | 914,101 | -0.02(-0.06%) |
Nov 05, 2013 | 30.75 | 30.81 | 30.58 | 30.72 | 833,390 | -0.14(-0.45%) |
Nov 04, 2013 | 30.78 | 30.88 | 30.68 | 30.86 | 661,085 | +0.20(+0.65%) |
Nov 01, 2013 | 30.68 | 30.76 | 30.44 | 30.66 | 1,004,707 | +0.08(+0.26%) |
Oct 31, 2013 | 30.63 | 30.77 | 30.48 | 30.58 | 869,396 | -0.07(-0.24%) |
Oct 30, 2013 | 30.93 | 30.93 | 30.53 | 30.66 | 885,914 | -0.21(-0.67%) |
Oct 29, 2013 | 30.78 | 30.87 | 30.70 | 30.86 | 654,151 | +0.16(+0.53%) |
Oct 28, 2013 | 30.72 | 30.75 | 30.60 | 30.70 | 641,658 | -0.02(-0.06%) |
Oct 25, 2013 | 30.60 | 30.73 | 30.56 | 30.72 | 644,379 | +0.14(+0.47%) |
Oct 24, 2013 | 30.53 | 30.61 | 30.45 | 30.58 | 858,696 | +0.09(+0.29%) |
Oct 23, 2013 | 30.58 | 30.60 | 30.40 | 30.49 | 578,359 | -0.18(-0.58%) |
Oct 22, 2013 | 30.63 | 30.84 | 30.57 | 30.67 | 3,132,721 | +0.12(+0.40%) |
Oct 21, 2013 | 30.61 | 30.63 | 30.45 | 30.55 | 1,430,113 | -0.03(-0.10%) |
Oct 18, 2013 | 30.51 | 30.58 | 30.39 | 30.58 | 1,077,980 | +0.18(+0.61%) |
Oct 17, 2013 | 30.01 | 30.40 | 29.99 | 30.39 | 2,148,872 | +0.27(+0.90%) |
Oct 16, 2013 | 29.88 | 30.12 | 29.83 | 30.12 | 1,247,913 | +0.42(+1.43%) |
Oct 15, 2013 | 29.88 | 29.95 | 29.63 | 29.70 | 469,922 | -0.25(-0.84%) |
Oct 14, 2013 | 29.73 | 29.97 | 29.65 | 29.95 | 630,530 | +0.08(+0.26%) |
Oct 11, 2013 | 29.60 | 29.87 | 29.56 | 29.87 | 1,038,312 | +0.23(+0.77%) |
Oct 10, 2013 | 29.35 | 29.68 | 29.30 | 29.64 | 799,667 | +0.60(+2.06%) |
Oct 09, 2013 | 29.14 | 29.18 | 28.85 | 29.04 | 613,080 | -0.05(-0.18%) |
Oct 08, 2013 | 29.51 | 29.58 | 29.10 | 29.10 | 885,175 | -0.44(-1.50%) |
Oct 07, 2013 | 29.68 | 29.72 | 29.52 | 29.54 | 389,447 | -0.30(-1.02%) |
Oct 04, 2013 | 29.63 | 29.89 | 29.62 | 29.84 | 464,410 | +0.23(+0.79%) |
Oct 03, 2013 | 29.79 | 29.82 | 29.41 | 29.61 | 1,034,108 | -0.25(-0.83%) |
Oct 02, 2013 | 29.69 | 29.86 | 29.61 | 29.86 | 786,557 | -0.01(-0.04%) |