Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.31 | 31.25 | 31.25 | 31.25 | 1,139,324 | -0.02(-0.05%) |
Dec 30, 2013 | 31.11 | 31.32 | 31.00 | 31.27 | 1,098,624 | +0.20(+0.66%) |
Dec 27, 2013 | 31.04 | 31.20 | 30.90 | 31.06 | 921,187 | +0.03(+0.09%) |
Dec 26, 2013 | 30.64 | 31.16 | 30.59 | 31.03 | 874,726 | +0.35(+1.13%) |
Dec 24, 2013 | 30.39 | 30.81 | 30.39 | 30.69 | 444,748 | +0.18(+0.59%) |
Dec 23, 2013 | 30.51 | 30.91 | 30.19 | 30.51 | 1,810,209 | +0.09(+0.28%) |
Dec 20, 2013 | 29.92 | 30.71 | 29.79 | 30.42 | 3,062,243 | +0.65(+2.19%) |
Dec 19, 2013 | 29.71 | 30.05 | 29.59 | 29.77 | 1,411,137 | +0.07(+0.23%) |
Dec 18, 2013 | 29.62 | 29.72 | 28.80 | 29.70 | 2,686,035 | +0.09(+0.29%) |
Dec 17, 2013 | 29.56 | 29.99 | 29.52 | 29.61 | 1,912,633 | +0.03(+0.12%) |
Dec 16, 2013 | 29.39 | 29.68 | 29.37 | 29.58 | 1,349,062 | +0.27(+0.91%) |
Dec 13, 2013 | 28.92 | 29.33 | 28.89 | 29.31 | 1,051,947 | +0.40(+1.37%) |
Dec 12, 2013 | 28.76 | 28.99 | 28.50 | 28.92 | 1,235,085 | +0.09(+0.31%) |
Dec 11, 2013 | 29.48 | 29.61 | 28.71 | 28.83 | 1,289,193 | -0.65(-2.21%) |
Dec 10, 2013 | 29.42 | 29.49 | 29.19 | 29.48 | 1,877,162 | +0.03(+0.12%) |
Dec 09, 2013 | 29.56 | 29.96 | 29.31 | 29.44 | 1,342,050 | -0.12(-0.40%) |
Dec 06, 2013 | 29.64 | 29.97 | 29.48 | 29.56 | 1,249,520 | +0.31(+1.05%) |
Dec 05, 2013 | 29.19 | 29.48 | 28.76 | 29.26 | 1,754,150 | +0.02(+0.08%) |
Dec 04, 2013 | 28.83 | 29.33 | 28.72 | 29.23 | 1,317,963 | +0.32(+1.12%) |
Dec 03, 2013 | 28.95 | 29.10 | 28.87 | 28.91 | 1,888,999 | -0.10(-0.33%) |
Dec 02, 2013 | 29.38 | 29.51 | 28.94 | 29.01 | 1,854,592 | -0.36(-1.24%) |
Nov 29, 2013 | 29.37 | 29.69 | 29.37 | 29.37 | 522,150 | +0.02(+0.06%) |
Nov 27, 2013 | 29.64 | 29.67 | 29.26 | 29.35 | 1,099,538 | -0.26(-0.88%) |
Nov 26, 2013 | 29.71 | 29.84 | 29.56 | 29.61 | 927,894 | -0.12(-0.40%) |
Nov 25, 2013 | 29.81 | 30.13 | 29.64 | 29.73 | 783,633 | +0.02(+0.06%) |
Nov 22, 2013 | 29.92 | 29.93 | 29.47 | 29.72 | 1,261,224 | -0.16(-0.55%) |
Nov 21, 2013 | 29.72 | 29.90 | 29.62 | 29.88 | 957,520 | +0.33(+1.13%) |
Nov 20, 2013 | 29.78 | 30.09 | 29.52 | 29.55 | 1,172,453 | -0.08(-0.27%) |
Nov 19, 2013 | 29.96 | 30.20 | 29.43 | 29.63 | 876,325 | -0.32(-1.08%) |
Nov 18, 2013 | 30.19 | 30.39 | 29.84 | 29.95 | 1,081,380 | -0.15(-0.51%) |
Nov 15, 2013 | 30.36 | 30.41 | 30.03 | 30.10 | 1,102,161 | -0.27(-0.89%) |
Nov 14, 2013 | 30.28 | 30.42 | 30.10 | 30.37 | 936,852 | +0.06(+0.20%) |
Nov 13, 2013 | 29.68 | 30.37 | 29.52 | 30.31 | 1,360,306 | +0.51(+1.73%) |
Nov 12, 2013 | 30.03 | 30.21 | 29.67 | 29.80 | 968,639 | -0.30(-1.01%) |
Nov 11, 2013 | 30.02 | 30.26 | 30.00 | 30.10 | 958,615 | +0.10(+0.34%) |
Nov 08, 2013 | 29.56 | 30.12 | 29.54 | 30.00 | 1,270,389 | +0.47(+1.59%) |
Nov 07, 2013 | 30.35 | 30.57 | 29.52 | 29.53 | 2,309,343 | -0.85(-2.79%) |
Nov 06, 2013 | 30.68 | 30.81 | 30.07 | 30.38 | 1,294,523 | -0.15(-0.50%) |
Nov 05, 2013 | 30.78 | 30.90 | 30.52 | 30.53 | 1,412,399 | -0.28(-0.92%) |
Nov 04, 2013 | 30.17 | 30.95 | 30.11 | 30.81 | 2,263,059 | +0.81(+2.69%) |
Nov 01, 2013 | 29.85 | 30.22 | 29.52 | 30.00 | 2,035,542 | +0.17(+0.57%) |
Oct 31, 2013 | 29.76 | 30.11 | 29.48 | 29.83 | 1,625,818 | +0.10(+0.32%) |
Oct 30, 2013 | 30.13 | 30.25 | 29.69 | 29.74 | 2,040,275 | -0.28(-0.92%) |
Oct 29, 2013 | 29.34 | 30.04 | 29.28 | 30.02 | 2,129,755 | +0.68(+2.33%) |
Oct 28, 2013 | 29.03 | 29.52 | 28.89 | 29.33 | 2,250,798 | +0.31(+1.05%) |
Oct 25, 2013 | 29.47 | 29.55 | 28.69 | 29.03 | 6,395,854 | -0.60(-2.04%) |
Oct 24, 2013 | 31.58 | 31.58 | 29.48 | 29.63 | 9,335,563 | -4.34(-12.77%) |
Oct 23, 2013 | 33.82 | 34.13 | 33.09 | 33.97 | 2,411,020 | -0.20(-0.58%) |
Oct 22, 2013 | 34.52 | 34.70 | 34.09 | 34.17 | 1,264,941 | -0.16(-0.48%) |
Oct 21, 2013 | 34.15 | 34.35 | 33.99 | 34.33 | 1,061,704 | +0.24(+0.70%) |
Oct 18, 2013 | 33.53 | 34.12 | 33.48 | 34.09 | 1,806,310 | +0.78(+2.34%) |
Oct 17, 2013 | 32.50 | 33.41 | 32.48 | 33.31 | 1,598,826 | +0.68(+2.09%) |
Oct 16, 2013 | 33.12 | 33.22 | 32.61 | 32.63 | 1,245,063 | -0.31(-0.94%) |
Oct 15, 2013 | 33.49 | 33.51 | 32.78 | 32.94 | 1,704,946 | -0.82(-2.43%) |
Oct 14, 2013 | 33.28 | 33.85 | 33.23 | 33.76 | 806,308 | +0.22(+0.66%) |
Oct 11, 2013 | 33.47 | 33.78 | 33.26 | 33.54 | 1,303,633 | +0.04(+0.12%) |
Oct 10, 2013 | 33.12 | 33.57 | 32.93 | 33.50 | 1,270,924 | +0.90(+2.77%) |
Oct 09, 2013 | 32.76 | 32.83 | 32.21 | 32.60 | 1,325,145 | -0.06(-0.17%) |
Oct 08, 2013 | 33.47 | 33.76 | 32.63 | 32.65 | 1,956,329 | -0.79(-2.35%) |
Oct 07, 2013 | 33.88 | 34.07 | 33.44 | 33.44 | 1,042,867 | -0.79(-2.29%) |
Oct 04, 2013 | 33.83 | 34.34 | 33.76 | 34.22 | 1,177,432 | +0.42(+1.25%) |
Oct 03, 2013 | 34.12 | 34.23 | 33.39 | 33.80 | 1,524,755 | -0.40(-1.16%) |
Oct 02, 2013 | 34.18 | 34.27 | 33.82 | 34.20 | 865,753 | -0.25(-0.72%) |