Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 37.83 | 38.40 | 38.40 | 38.40 | 1,778,641 | +0.86(+2.30%) |
Dec 30, 2013 | 37.37 | 37.77 | 37.24 | 37.54 | 1,204,945 | +0.10(+0.28%) |
Dec 27, 2013 | 37.35 | 37.53 | 37.22 | 37.43 | 1,375,498 | -0.10(-0.25%) |
Dec 26, 2013 | 36.58 | 37.90 | 36.53 | 37.53 | 1,954,869 | +1.05(+2.89%) |
Dec 24, 2013 | 36.72 | 36.91 | 36.27 | 36.47 | 341,931 | -0.14(-0.39%) |
Dec 23, 2013 | 36.39 | 36.93 | 36.28 | 36.62 | 1,006,523 | +0.41(+1.13%) |
Dec 20, 2013 | 35.69 | 36.55 | 35.47 | 36.21 | 1,668,982 | +0.72(+2.03%) |
Dec 19, 2013 | 35.63 | 36.29 | 35.48 | 35.49 | 1,449,422 | -0.16(-0.45%) |
Dec 18, 2013 | 35.02 | 36.03 | 34.53 | 35.65 | 1,647,241 | +0.79(+2.26%) |
Dec 17, 2013 | 35.62 | 35.62 | 34.64 | 34.86 | 1,052,455 | -0.53(-1.50%) |
Dec 16, 2013 | 34.46 | 35.41 | 34.44 | 35.39 | 1,130,714 | +1.06(+3.10%) |
Dec 13, 2013 | 34.18 | 34.75 | 34.08 | 34.33 | 1,053,993 | +0.24(+0.70%) |
Dec 12, 2013 | 34.32 | 34.80 | 34.05 | 34.09 | 1,599,628 | -0.24(-0.69%) |
Dec 11, 2013 | 34.85 | 35.24 | 34.18 | 34.33 | 2,062,588 | -0.81(-2.30%) |
Dec 10, 2013 | 35.19 | 36.10 | 35.12 | 35.13 | 1,511,944 | -0.17(-0.48%) |
Dec 09, 2013 | 34.54 | 35.33 | 34.41 | 35.31 | 1,007,314 | +0.50(+1.45%) |
Dec 06, 2013 | 34.49 | 34.96 | 34.39 | 34.80 | 0 | +0.62(+1.81%) |
Dec 05, 2013 | 34.07 | 34.89 | 34.07 | 34.18 | 1,179,058 | -0.09(-0.25%) |
Dec 04, 2013 | 34.17 | 34.62 | 33.85 | 34.27 | 1,053,034 | -0.08(-0.22%) |
Dec 03, 2013 | 35.18 | 35.56 | 34.16 | 34.35 | 1,769,760 | -0.90(-2.56%) |
Dec 02, 2013 | 35.02 | 35.61 | 34.86 | 35.25 | 0 | +0.23(+0.65%) |
Nov 29, 2013 | 34.90 | 35.40 | 34.66 | 35.02 | 0 | +0.18(+0.52%) |
Nov 27, 2013 | 34.34 | 35.13 | 34.31 | 34.84 | 0 | +0.36(+1.05%) |
Nov 26, 2013 | 34.77 | 35.19 | 34.42 | 34.48 | 0 | -0.29(-0.82%) |
Nov 25, 2013 | 34.30 | 34.94 | 34.16 | 34.76 | 1,415,990 | +0.46(+1.33%) |
Nov 22, 2013 | 33.85 | 34.46 | 33.74 | 34.31 | 0 | +0.51(+1.52%) |
Nov 21, 2013 | 33.16 | 34.06 | 33.00 | 33.80 | 1,214,349 | +0.91(+2.77%) |
Nov 20, 2013 | 33.00 | 33.61 | 32.73 | 32.88 | 0 | -0.07(-0.20%) |
Nov 19, 2013 | 33.03 | 33.24 | 32.82 | 32.95 | 0 | -0.14(-0.43%) |
Nov 18, 2013 | 32.89 | 33.50 | 32.88 | 33.09 | 0 | -0.13(-0.40%) |
Nov 15, 2013 | 33.04 | 33.59 | 32.98 | 33.23 | 0 | +0.26(+0.78%) |
Nov 14, 2013 | 32.19 | 33.03 | 32.14 | 32.97 | 1,569,001 | +1.45(+4.61%) |
Nov 12, 2013 | 31.07 | 31.83 | 31.07 | 31.52 | 0 | +0.44(+1.42%) |
Nov 11, 2013 | 30.56 | 31.09 | 30.19 | 31.07 | 1,189,617 | +0.49(+1.60%) |
Nov 08, 2013 | 29.46 | 30.70 | 29.38 | 30.58 | 0 | +1.20(+4.07%) |
Nov 07, 2013 | 29.70 | 29.93 | 29.03 | 29.39 | 0 | -0.29(-0.99%) |
Nov 06, 2013 | 29.63 | 29.97 | 29.01 | 29.68 | 0 | +0.17(+0.58%) |
Nov 05, 2013 | 30.35 | 30.91 | 28.65 | 29.51 | 0 | -0.94(-3.09%) |
Nov 04, 2013 | 29.54 | 30.54 | 29.54 | 30.45 | 1,861,105 | +0.87(+2.96%) |
Nov 01, 2013 | 29.85 | 30.49 | 29.42 | 29.58 | 0 | -0.19(-0.64%) |
Oct 31, 2013 | 28.55 | 30.38 | 27.44 | 29.77 | 4,125,631 | +2.50(+9.16%) |
Oct 30, 2013 | 27.45 | 27.93 | 27.07 | 27.27 | 2,288,917 | -0.29(-1.07%) |
Oct 29, 2013 | 28.03 | 28.27 | 27.12 | 27.56 | 3,297,825 | -0.37(-1.33%) |
Oct 28, 2013 | 28.21 | 28.38 | 27.77 | 27.93 | 1,670,194 | -0.35(-1.24%) |
Oct 25, 2013 | 28.63 | 28.83 | 28.14 | 28.28 | 0 | -0.28(-0.96%) |
Oct 24, 2013 | 27.91 | 28.74 | 27.90 | 28.56 | 1,171,022 | +0.67(+2.42%) |
Oct 23, 2013 | 27.78 | 28.15 | 27.64 | 27.89 | 917,736 | -0.24(-0.84%) |
Oct 22, 2013 | 28.55 | 28.78 | 28.09 | 28.12 | 1,551,954 | -0.14(-0.50%) |
Oct 21, 2013 | 27.25 | 28.41 | 27.25 | 28.27 | 1,196,892 | +0.08(+0.27%) |
Oct 18, 2013 | 28.27 | 28.50 | 27.91 | 28.19 | 1,243,936 | +0.06(+0.20%) |
Oct 17, 2013 | 27.85 | 28.27 | 27.48 | 28.13 | 1,602,716 | +0.14(+0.51%) |
Oct 16, 2013 | 27.75 | 28.22 | 27.67 | 27.99 | 1,075,264 | +0.48(+1.73%) |
Oct 15, 2013 | 27.81 | 28.01 | 27.30 | 27.52 | 1,228,407 | -0.42(-1.50%) |
Oct 14, 2013 | 27.87 | 28.16 | 27.56 | 27.93 | 1,295,621 | -0.22(-0.78%) |
Oct 11, 2013 | 27.44 | 28.29 | 27.44 | 28.15 | 0 | +0.58(+2.10%) |
Oct 10, 2013 | 27.29 | 27.84 | 27.10 | 27.57 | 1,046,803 | +0.77(+2.87%) |
Oct 09, 2013 | 27.22 | 27.45 | 26.74 | 26.80 | 2,583,756 | -0.06(-0.21%) |
Oct 08, 2013 | 28.07 | 28.28 | 26.70 | 26.86 | 2,566,066 | -1.19(-4.23%) |
Oct 07, 2013 | 28.52 | 28.98 | 28.05 | 28.05 | 2,451,804 | -0.86(-2.96%) |
Oct 04, 2013 | 28.03 | 28.93 | 27.93 | 28.90 | 0 | +0.92(+3.29%) |
Oct 03, 2013 | 27.85 | 28.22 | 26.94 | 27.98 | 3,003,292 | +0.02(+0.07%) |
Oct 02, 2013 | 26.40 | 28.01 | 26.38 | 27.96 | 2,542,799 | +1.05(+3.92%) |