Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.95 | 34.75 | 34.75 | 34.75 | 426,900 | +0.77(+2.27%) |
Dec 30, 2013 | 33.28 | 34.61 | 33.24 | 33.98 | 364,700 | +0.77(+2.32%) |
Dec 27, 2013 | 33.11 | 33.36 | 33.02 | 33.21 | 153,414 | +0.09(+0.27%) |
Dec 26, 2013 | 33.59 | 33.84 | 33.05 | 33.12 | 238,272 | -0.39(-1.16%) |
Dec 24, 2013 | 33.05 | 33.55 | 33.04 | 33.51 | 174,736 | +0.49(+1.48%) |
Dec 23, 2013 | 32.91 | 33.05 | 32.64 | 33.02 | 227,337 | +0.26(+0.79%) |
Dec 20, 2013 | 32.40 | 32.81 | 32.07 | 32.76 | 438,823 | +0.69(+2.15%) |
Dec 19, 2013 | 32.48 | 32.57 | 31.60 | 32.07 | 445,568 | -0.42(-1.29%) |
Dec 18, 2013 | 32.52 | 32.70 | 31.85 | 32.49 | 458,690 | +0.06(+0.19%) |
Dec 17, 2013 | 32.78 | 32.85 | 32.32 | 32.43 | 423,524 | -0.37(-1.13%) |
Dec 16, 2013 | 33.74 | 33.88 | 32.74 | 32.80 | 512,420 | -0.69(-2.06%) |
Dec 13, 2013 | 32.42 | 33.85 | 32.29 | 33.49 | 907,943 | +1.20(+3.72%) |
Dec 12, 2013 | 32.28 | 32.73 | 32.21 | 32.29 | 703,434 | -0.06(-0.19%) |
Dec 11, 2013 | 33.19 | 33.52 | 32.26 | 32.35 | 514,200 | -0.88(-2.65%) |
Dec 10, 2013 | 33.12 | 33.41 | 32.88 | 33.23 | 422,843 | -0.05(-0.15%) |
Dec 09, 2013 | 33.94 | 33.99 | 33.07 | 33.28 | 478,850 | -0.59(-1.74%) |
Dec 06, 2013 | 33.71 | 34.16 | 33.68 | 33.87 | 337,648 | +0.38(+1.13%) |
Dec 05, 2013 | 33.64 | 33.88 | 33.35 | 33.49 | 338,530 | -0.21(-0.62%) |
Dec 04, 2013 | 34.06 | 34.31 | 33.50 | 33.70 | 342,565 | -0.57(-1.66%) |
Dec 03, 2013 | 33.60 | 34.52 | 33.56 | 34.27 | 719,512 | +0.52(+1.54%) |
Dec 02, 2013 | 33.63 | 33.90 | 33.56 | 33.75 | 658,032 | +0.15(+0.45%) |
Nov 29, 2013 | 33.48 | 33.99 | 33.37 | 33.60 | 216,831 | +0.15(+0.45%) |
Nov 27, 2013 | 33.42 | 33.49 | 33.06 | 33.45 | 358,953 | +0.13(+0.39%) |
Nov 26, 2013 | 32.78 | 33.38 | 32.78 | 33.32 | 493,006 | +0.49(+1.49%) |
Nov 25, 2013 | 32.92 | 33.28 | 32.56 | 32.83 | 850,886 | +0.08(+0.24%) |
Nov 22, 2013 | 31.70 | 32.76 | 31.29 | 32.75 | 834,946 | +1.15(+3.64%) |
Nov 21, 2013 | 31.52 | 32.00 | 31.30 | 31.60 | 501,499 | +0.11(+0.35%) |
Nov 20, 2013 | 31.56 | 32.14 | 31.44 | 31.49 | 752,229 | -0.02(-0.06%) |
Nov 19, 2013 | 31.61 | 31.70 | 31.18 | 31.51 | 639,403 | -0.18(-0.57%) |
Nov 18, 2013 | 32.05 | 32.05 | 31.60 | 31.69 | 368,269 | -0.33(-1.03%) |
Nov 15, 2013 | 32.23 | 32.39 | 31.84 | 32.02 | 330,006 | -0.27(-0.84%) |
Nov 14, 2013 | 31.79 | 32.42 | 31.54 | 32.29 | 487,344 | +0.43(+1.35%) |
Nov 12, 2013 | 32.26 | 32.30 | 31.78 | 31.86 | 606,394 | -0.40(-1.24%) |
Nov 11, 2013 | 32.20 | 32.36 | 32.01 | 32.26 | 288,295 | +0.05(+0.16%) |
Nov 08, 2013 | 31.48 | 32.27 | 31.36 | 32.21 | 519,453 | +0.71(+2.25%) |
Nov 07, 2013 | 32.49 | 32.58 | 31.50 | 31.50 | 482,317 | -0.90(-2.78%) |
Nov 06, 2013 | 32.16 | 32.59 | 31.90 | 32.40 | 525,007 | +0.30(+0.93%) |
Nov 05, 2013 | 32.58 | 32.59 | 31.80 | 32.10 | 633,644 | -0.48(-1.47%) |
Nov 04, 2013 | 31.61 | 32.68 | 31.54 | 32.58 | 768,813 | +0.97(+3.07%) |
Nov 01, 2013 | 31.58 | 31.71 | 31.10 | 31.61 | 1,254,785 | -0.03(-0.09%) |
Oct 31, 2013 | 32.49 | 33.04 | 31.57 | 31.64 | 2,598,441 | -1.95(-5.81%) |
Oct 30, 2013 | 34.32 | 34.37 | 33.24 | 33.59 | 694,632 | -0.61(-1.78%) |
Oct 29, 2013 | 34.05 | 34.41 | 33.75 | 34.20 | 445,822 | +0.15(+0.44%) |
Oct 28, 2013 | 34.66 | 34.81 | 33.96 | 34.05 | 504,608 | -0.66(-1.90%) |
Oct 25, 2013 | 34.87 | 35.12 | 34.62 | 34.71 | 320,238 | -0.04(-0.12%) |
Oct 24, 2013 | 35.48 | 35.83 | 34.59 | 34.75 | 758,300 | -0.39(-1.11%) |
Oct 23, 2013 | 35.80 | 36.01 | 35.04 | 35.14 | 491,441 | -0.75(-2.09%) |
Oct 22, 2013 | 36.07 | 36.40 | 35.83 | 35.89 | 406,037 | -0.06(-0.17%) |
Oct 21, 2013 | 36.26 | 36.36 | 35.88 | 35.95 | 293,384 | -0.41(-1.13%) |
Oct 18, 2013 | 36.07 | 36.36 | 35.41 | 36.36 | 758,429 | +0.47(+1.31%) |
Oct 17, 2013 | 35.74 | 35.89 | 35.17 | 35.89 | 448,220 | -0.10(-0.28%) |
Oct 16, 2013 | 35.63 | 36.24 | 35.55 | 35.99 | 430,495 | +0.48(+1.35%) |
Oct 15, 2013 | 36.21 | 36.31 | 35.41 | 35.51 | 463,168 | -0.89(-2.45%) |
Oct 14, 2013 | 35.84 | 36.47 | 35.57 | 36.40 | 823,496 | +0.27(+0.75%) |
Oct 11, 2013 | 36.17 | 36.30 | 35.76 | 36.13 | 250,090 | -0.11(-0.30%) |
Oct 10, 2013 | 35.65 | 36.27 | 35.47 | 36.24 | 374,329 | +0.99(+2.81%) |
Oct 09, 2013 | 34.89 | 35.38 | 34.61 | 35.25 | 483,038 | +0.38(+1.09%) |
Oct 08, 2013 | 35.63 | 35.88 | 34.71 | 34.87 | 461,300 | -0.76(-2.13%) |
Oct 07, 2013 | 36.56 | 36.56 | 35.27 | 35.63 | 662,842 | -1.08(-2.94%) |
Oct 04, 2013 | 36.34 | 37.39 | 36.34 | 36.71 | 648,797 | +0.39(+1.07%) |
Oct 03, 2013 | 36.20 | 36.65 | 36.03 | 36.32 | 585,636 | +0.20(+0.55%) |
Oct 02, 2013 | 36.12 | 36.59 | 35.89 | 36.12 | 559,926 | -0.15(-0.41%) |