Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.14 | 31.07 | 31.07 | 31.07 | 386,500 | -0.09(-0.29%) |
Dec 30, 2013 | 30.97 | 31.46 | 30.82 | 31.16 | 269,015 | +0.09(+0.29%) |
Dec 27, 2013 | 30.99 | 31.28 | 30.75 | 31.07 | 330,387 | -0.07(-0.22%) |
Dec 26, 2013 | 31.35 | 31.82 | 31.01 | 31.14 | 224,561 | -0.09(-0.29%) |
Dec 24, 2013 | 30.87 | 31.53 | 30.59 | 31.23 | 275,571 | +0.37(+1.20%) |
Dec 23, 2013 | 30.52 | 30.86 | 30.13 | 30.86 | 374,905 | +0.49(+1.61%) |
Dec 20, 2013 | 29.35 | 30.73 | 28.91 | 30.37 | 1,017,458 | +1.36(+4.69%) |
Dec 19, 2013 | 29.45 | 29.70 | 28.87 | 29.01 | 323,512 | -0.60(-2.03%) |
Dec 18, 2013 | 29.49 | 29.74 | 28.68 | 29.61 | 353,249 | +0.19(+0.65%) |
Dec 17, 2013 | 30.12 | 30.12 | 28.94 | 29.42 | 320,210 | -0.34(-1.14%) |
Dec 16, 2013 | 30.06 | 30.57 | 29.52 | 29.76 | 264,546 | -0.07(-0.23%) |
Dec 13, 2013 | 29.44 | 30.06 | 29.07 | 29.83 | 677,935 | +0.37(+1.26%) |
Dec 12, 2013 | 30.49 | 31.52 | 29.33 | 29.46 | 1,154,810 | +1.29(+4.58%) |
Dec 11, 2013 | 28.80 | 29.08 | 27.72 | 28.17 | 703,112 | -0.75(-2.59%) |
Dec 10, 2013 | 30.72 | 30.88 | 28.91 | 28.92 | 734,861 | -1.77(-5.77%) |
Dec 09, 2013 | 31.07 | 31.35 | 30.34 | 30.69 | 350,586 | -0.52(-1.67%) |
Dec 06, 2013 | 30.87 | 31.40 | 30.73 | 31.21 | 0 | +0.71(+2.33%) |
Dec 05, 2013 | 30.38 | 30.76 | 30.27 | 30.50 | 0 | +0.15(+0.49%) |
Dec 04, 2013 | 30.15 | 30.60 | 29.81 | 30.35 | 0 | +0.10(+0.33%) |
Dec 03, 2013 | 31.16 | 31.60 | 30.02 | 30.25 | 0 | -0.99(-3.17%) |
Dec 02, 2013 | 31.70 | 31.96 | 31.06 | 31.24 | 320,050 | -0.49(-1.54%) |
Nov 29, 2013 | 31.50 | 31.87 | 31.23 | 31.73 | 0 | +0.42(+1.34%) |
Nov 27, 2013 | 32.03 | 32.31 | 31.29 | 31.31 | 0 | -0.68(-2.13%) |
Nov 26, 2013 | 31.61 | 32.13 | 31.39 | 31.99 | 0 | +0.41(+1.30%) |
Nov 25, 2013 | 32.05 | 32.05 | 31.37 | 31.58 | 248,892 | -0.34(-1.07%) |
Nov 22, 2013 | 31.93 | 32.25 | 31.81 | 31.92 | 0 | -0.05(-0.16%) |
Nov 21, 2013 | 31.17 | 32.09 | 30.95 | 31.97 | 344,291 | +0.86(+2.76%) |
Nov 20, 2013 | 32.19 | 32.19 | 31.02 | 31.11 | 0 | -0.88(-2.75%) |
Nov 19, 2013 | 32.68 | 33.14 | 31.74 | 31.99 | 690,266 | -0.78(-2.38%) |
Nov 18, 2013 | 33.09 | 33.50 | 32.56 | 32.77 | 0 | -1.13(-3.33%) |
Nov 15, 2013 | 33.09 | 33.93 | 32.95 | 33.90 | 0 | +0.77(+2.32%) |
Nov 14, 2013 | 33.03 | 33.24 | 32.61 | 33.13 | 332,931 | -0.13(-0.39%) |
Nov 12, 2013 | 32.79 | 33.60 | 32.79 | 33.26 | 0 | +0.24(+0.73%) |
Nov 11, 2013 | 32.94 | 33.39 | 32.61 | 33.02 | 0 | -0.15(-0.45%) |
Nov 08, 2013 | 33.06 | 33.99 | 32.74 | 33.17 | 0 | +0.16(+0.48%) |
Nov 07, 2013 | 35.00 | 35.00 | 32.54 | 33.01 | 459,859 | -1.93(-5.52%) |
Nov 06, 2013 | 35.26 | 35.28 | 34.30 | 34.94 | 579,786 | -0.02(-0.06%) |
Nov 05, 2013 | 36.50 | 36.82 | 33.70 | 34.96 | 0 | -2.14(-5.77%) |
Nov 04, 2013 | 34.08 | 37.12 | 33.16 | 37.10 | 890,524 | +3.28(+9.70%) |
Nov 01, 2013 | 34.51 | 34.84 | 33.49 | 33.82 | 0 | -0.80(-2.31%) |
Oct 31, 2013 | 35.25 | 35.89 | 34.59 | 34.62 | 0 | -2.13(-5.80%) |
Oct 30, 2013 | 37.66 | 37.75 | 36.44 | 36.75 | 368,969 | -0.81(-2.16%) |
Oct 29, 2013 | 37.68 | 38.04 | 36.72 | 37.56 | 0 | -0.33(-0.87%) |
Oct 28, 2013 | 37.75 | 38.08 | 37.51 | 37.89 | 0 | +0.12(+0.32%) |
Oct 25, 2013 | 38.57 | 38.87 | 37.62 | 37.77 | 0 | -0.79(-2.05%) |
Oct 24, 2013 | 38.24 | 38.81 | 37.96 | 38.56 | 92,056 | +0.50(+1.31%) |
Oct 23, 2013 | 38.17 | 38.63 | 37.53 | 38.06 | 0 | -0.43(-1.12%) |
Oct 22, 2013 | 38.52 | 38.74 | 37.93 | 38.49 | 151,681 | +0.18(+0.47%) |
Oct 21, 2013 | 37.87 | 38.90 | 37.77 | 38.31 | 304,037 | +0.57(+1.51%) |
Oct 18, 2013 | 37.69 | 37.97 | 37.24 | 37.74 | 373,012 | +0.36(+0.96%) |
Oct 17, 2013 | 37.17 | 37.41 | 37.07 | 37.38 | 237,377 | +0.14(+0.38%) |
Oct 16, 2013 | 37.15 | 37.64 | 36.66 | 37.24 | 267,440 | +0.28(+0.76%) |
Oct 15, 2013 | 37.06 | 37.25 | 36.56 | 36.96 | 267,834 | -0.09(-0.24%) |
Oct 14, 2013 | 36.74 | 37.24 | 36.53 | 37.05 | 175,647 | +0.00(+0.00%) |
Oct 11, 2013 | 36.46 | 37.06 | 36.06 | 37.05 | 0 | +0.45(+1.23%) |
Oct 10, 2013 | 36.13 | 36.86 | 36.09 | 36.60 | 202,167 | +0.87(+2.43%) |
Oct 09, 2013 | 36.49 | 36.60 | 35.53 | 35.73 | 188,805 | -0.72(-1.98%) |
Oct 08, 2013 | 37.33 | 37.82 | 36.22 | 36.45 | 246,868 | -0.80(-2.15%) |
Oct 07, 2013 | 37.05 | 37.63 | 36.83 | 37.25 | 0 | -0.50(-1.32%) |
Oct 04, 2013 | 37.55 | 38.25 | 37.27 | 37.75 | 0 | +0.03(+0.08%) |
Oct 03, 2013 | 38.26 | 38.42 | 37.45 | 37.72 | 0 | -0.62(-1.62%) |
Oct 02, 2013 | 38.26 | 38.61 | 38.04 | 38.34 | 151,148 | -0.28(-0.73%) |