Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.70 | 32.57 | 32.57 | 32.57 | 69,113 | -0.18(-0.56%) |
Dec 30, 2013 | 33.37 | 33.37 | 32.39 | 32.76 | 47,049 | -0.67(-2.00%) |
Dec 27, 2013 | 32.09 | 33.67 | 31.90 | 33.43 | 95,150 | +1.28(+3.98%) |
Dec 26, 2013 | 32.70 | 33.49 | 32.15 | 32.15 | 46,639 | -0.37(-1.12%) |
Dec 24, 2013 | 31.84 | 33.49 | 31.78 | 32.51 | 58,437 | +0.91(+2.89%) |
Dec 23, 2013 | 32.03 | 32.27 | 31.42 | 31.60 | 91,386 | -0.61(-1.89%) |
Dec 20, 2013 | 31.66 | 32.57 | 31.66 | 32.21 | 91,243 | +0.18(+0.57%) |
Dec 19, 2013 | 32.27 | 33.43 | 32.03 | 32.03 | 67,102 | -0.61(-1.87%) |
Dec 18, 2013 | 32.82 | 32.82 | 31.90 | 32.63 | 47,184 | -0.43(-1.29%) |
Dec 17, 2013 | 32.57 | 33.49 | 32.27 | 33.06 | 57,810 | +0.55(+1.69%) |
Dec 16, 2013 | 32.51 | 32.57 | 32.09 | 32.51 | 42,947 | +0.18(+0.57%) |
Dec 13, 2013 | 32.15 | 33.30 | 31.96 | 32.33 | 75,014 | +0.37(+1.14%) |
Dec 12, 2013 | 32.03 | 33.18 | 31.53 | 31.96 | 91,761 | -0.12(-0.38%) |
Dec 11, 2013 | 33.73 | 34.10 | 32.03 | 32.09 | 107,404 | -1.64(-4.87%) |
Dec 10, 2013 | 34.22 | 34.58 | 33.06 | 33.73 | 74,020 | +0.49(+1.47%) |
Dec 09, 2013 | 33.61 | 33.91 | 33.06 | 33.24 | 43,213 | -0.67(-1.97%) |
Dec 06, 2013 | 34.22 | 34.34 | 33.49 | 33.91 | 32,344 | +0.00(+0.00%) |
Dec 05, 2013 | 34.89 | 35.07 | 33.67 | 33.91 | 35,147 | -0.73(-2.11%) |
Dec 04, 2013 | 34.40 | 35.50 | 34.22 | 34.64 | 36,913 | +0.18(+0.53%) |
Dec 03, 2013 | 34.89 | 35.85 | 34.22 | 34.46 | 49,424 | -0.37(-1.05%) |
Dec 02, 2013 | 33.55 | 36.35 | 33.49 | 34.83 | 108,806 | +1.16(+3.44%) |
Nov 29, 2013 | 33.91 | 34.70 | 33.61 | 33.67 | 40,217 | +0.06(+0.18%) |
Nov 27, 2013 | 33.18 | 33.67 | 33.12 | 33.61 | 38,149 | +0.49(+1.47%) |
Nov 26, 2013 | 33.73 | 34.10 | 32.51 | 33.12 | 51,864 | -0.30(-0.91%) |
Nov 25, 2013 | 33.91 | 34.52 | 33.06 | 33.43 | 66,482 | -0.24(-0.72%) |
Nov 22, 2013 | 33.49 | 34.10 | 32.39 | 33.67 | 117,156 | +0.06(+0.18%) |
Nov 21, 2013 | 33.79 | 34.62 | 33.61 | 33.61 | 59,713 | -0.12(-0.36%) |
Nov 20, 2013 | 34.16 | 35.07 | 33.64 | 33.73 | 82,516 | -0.49(-1.42%) |
Nov 19, 2013 | 34.28 | 35.56 | 33.24 | 34.22 | 185,074 | -1.40(-3.93%) |
Nov 18, 2013 | 36.29 | 36.96 | 35.19 | 35.62 | 105,281 | -0.37(-1.02%) |
Nov 15, 2013 | 34.52 | 37.08 | 34.34 | 35.98 | 187,014 | +1.70(+4.97%) |
Nov 14, 2013 | 38.66 | 39.82 | 32.94 | 34.28 | 453,504 | -4.32(-11.20%) |
Nov 12, 2013 | 39.39 | 39.63 | 38.18 | 38.60 | 60,715 | -0.72(-1.84%) |
Nov 11, 2013 | 38.48 | 39.87 | 37.57 | 39.33 | 142,222 | +0.54(+1.40%) |
Nov 08, 2013 | 41.26 | 41.26 | 38.12 | 38.78 | 162,917 | -2.72(-6.55%) |
Nov 07, 2013 | 41.44 | 41.50 | 39.93 | 41.50 | 90,636 | +0.30(+0.73%) |
Nov 06, 2013 | 41.44 | 42.04 | 40.84 | 41.20 | 46,920 | +0.06(+0.15%) |
Nov 05, 2013 | 41.80 | 41.86 | 40.65 | 41.14 | 62,919 | -0.66(-1.59%) |
Nov 04, 2013 | 39.99 | 41.80 | 39.87 | 41.80 | 58,147 | +1.57(+3.90%) |
Nov 01, 2013 | 39.57 | 40.47 | 39.08 | 40.23 | 79,774 | +0.60(+1.52%) |
Oct 31, 2013 | 38.78 | 40.35 | 37.63 | 39.63 | 102,481 | +0.66(+1.71%) |
Oct 30, 2013 | 40.78 | 40.96 | 38.42 | 38.96 | 177,662 | -1.93(-4.73%) |
Oct 29, 2013 | 41.80 | 42.04 | 40.53 | 40.90 | 70,477 | -0.54(-1.31%) |
Oct 28, 2013 | 41.20 | 42.59 | 40.84 | 41.44 | 113,486 | +0.54(+1.33%) |
Oct 25, 2013 | 41.74 | 42.10 | 40.17 | 40.90 | 140,987 | -0.97(-2.31%) |
Oct 24, 2013 | 42.77 | 42.99 | 41.38 | 41.86 | 70,942 | -0.79(-1.84%) |
Oct 23, 2013 | 43.19 | 43.37 | 41.68 | 42.65 | 92,896 | -0.85(-1.94%) |
Oct 22, 2013 | 44.34 | 44.94 | 43.19 | 43.49 | 80,631 | -0.60(-1.37%) |
Oct 21, 2013 | 44.28 | 44.34 | 43.07 | 44.10 | 77,007 | +0.30(+0.69%) |
Oct 18, 2013 | 44.10 | 44.58 | 43.07 | 43.80 | 110,311 | +0.18(+0.42%) |
Oct 17, 2013 | 41.74 | 44.10 | 41.68 | 43.62 | 194,989 | +2.24(+5.40%) |
Oct 16, 2013 | 39.63 | 42.04 | 39.63 | 41.38 | 145,857 | +1.99(+5.06%) |
Oct 15, 2013 | 37.82 | 40.59 | 37.82 | 39.39 | 151,157 | +1.63(+4.32%) |
Oct 14, 2013 | 37.63 | 37.94 | 37.15 | 37.76 | 25,324 | -0.36(-0.95%) |
Oct 11, 2013 | 38.06 | 38.54 | 37.03 | 38.12 | 55,170 | +0.00(+0.00%) |
Oct 10, 2013 | 36.67 | 38.12 | 36.37 | 38.12 | 102,249 | +1.57(+4.30%) |
Oct 09, 2013 | 36.37 | 36.85 | 35.46 | 36.55 | 76,022 | +0.18(+0.50%) |
Oct 08, 2013 | 37.57 | 38.66 | 36.25 | 36.37 | 165,700 | -1.27(-3.37%) |
Oct 07, 2013 | 36.37 | 37.88 | 36.25 | 37.63 | 59,124 | +0.72(+1.96%) |
Oct 04, 2013 | 36.25 | 37.03 | 36.25 | 36.91 | 42,560 | +0.48(+1.33%) |
Oct 03, 2013 | 36.85 | 37.09 | 36.12 | 36.43 | 67,324 | -0.54(-1.47%) |
Oct 02, 2013 | 37.03 | 37.27 | 36.31 | 36.97 | 39,880 | -0.12(-0.33%) |