Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.29 | 31.43 | 31.43 | 31.43 | 1,072,802 | +0.25(+0.79%) |
Dec 30, 2013 | 30.85 | 31.27 | 30.83 | 31.18 | 680,007 | +0.31(+1.00%) |
Dec 27, 2013 | 31.01 | 31.02 | 30.85 | 30.87 | 632,647 | +0.03(+0.09%) |
Dec 26, 2013 | 30.95 | 30.96 | 30.74 | 30.84 | 1,298,537 | +0.07(+0.24%) |
Dec 24, 2013 | 30.76 | 30.88 | 30.68 | 30.77 | 627,345 | +0.01(+0.05%) |
Dec 23, 2013 | 30.71 | 30.86 | 30.51 | 30.76 | 1,203,859 | +0.05(+0.17%) |
Dec 20, 2013 | 29.77 | 30.73 | 29.75 | 30.70 | 2,324,139 | +0.96(+3.22%) |
Dec 19, 2013 | 30.44 | 30.51 | 29.61 | 29.75 | 1,798,234 | -0.60(-1.99%) |
Dec 18, 2013 | 30.18 | 30.39 | 29.78 | 30.35 | 1,906,867 | -0.29(-0.95%) |
Dec 17, 2013 | 30.58 | 30.68 | 30.33 | 30.64 | 1,005,895 | +0.15(+0.49%) |
Dec 16, 2013 | 30.51 | 30.56 | 30.32 | 30.49 | 1,109,432 | +0.13(+0.43%) |
Dec 13, 2013 | 30.47 | 30.57 | 30.25 | 30.36 | 767,134 | -0.01(-0.05%) |
Dec 12, 2013 | 30.55 | 30.59 | 30.25 | 30.37 | 1,141,881 | -0.19(-0.62%) |
Dec 11, 2013 | 30.71 | 30.80 | 30.40 | 30.56 | 1,154,565 | -0.15(-0.47%) |
Dec 10, 2013 | 30.64 | 30.81 | 30.64 | 30.71 | 933,009 | -0.02(-0.08%) |
Dec 09, 2013 | 30.69 | 30.87 | 30.69 | 30.73 | 1,124,664 | +0.09(+0.28%) |
Dec 06, 2013 | 30.32 | 30.67 | 30.15 | 30.65 | 1,107,790 | +0.56(+1.85%) |
Dec 05, 2013 | 30.21 | 30.34 | 30.06 | 30.09 | 1,087,335 | +0.02(+0.08%) |
Dec 04, 2013 | 30.34 | 30.53 | 30.04 | 30.07 | 987,627 | -0.35(-1.16%) |
Dec 03, 2013 | 30.22 | 30.49 | 30.22 | 30.42 | 1,349,353 | +0.11(+0.37%) |
Dec 02, 2013 | 30.52 | 30.72 | 30.27 | 30.31 | 1,225,550 | -0.18(-0.60%) |
Nov 29, 2013 | 30.47 | 30.74 | 30.42 | 30.49 | 442,855 | +0.01(+0.05%) |
Nov 27, 2013 | 30.71 | 30.72 | 30.29 | 30.48 | 1,684,701 | -0.22(-0.71%) |
Nov 26, 2013 | 30.85 | 30.89 | 30.67 | 30.69 | 1,003,868 | -0.03(-0.11%) |
Nov 25, 2013 | 30.59 | 30.83 | 30.45 | 30.73 | 1,604,516 | +0.26(+0.86%) |
Nov 22, 2013 | 30.79 | 30.85 | 30.45 | 30.47 | 1,026,160 | -0.25(-0.80%) |
Nov 21, 2013 | 30.49 | 30.82 | 30.40 | 30.71 | 930,823 | +0.34(+1.11%) |
Nov 20, 2013 | 30.70 | 30.86 | 30.34 | 30.37 | 1,044,007 | -0.29(-0.96%) |
Nov 19, 2013 | 30.81 | 30.92 | 30.51 | 30.67 | 1,580,677 | -0.14(-0.46%) |
Nov 18, 2013 | 30.89 | 31.15 | 30.66 | 30.81 | 1,512,320 | +0.11(+0.35%) |
Nov 15, 2013 | 30.47 | 30.72 | 30.33 | 30.70 | 935,290 | +0.22(+0.71%) |
Nov 14, 2013 | 30.44 | 30.51 | 30.09 | 30.49 | 2,350,211 | +0.36(+1.19%) |
Nov 13, 2013 | 29.61 | 30.13 | 29.45 | 30.13 | 1,702,484 | +0.42(+1.40%) |
Nov 12, 2013 | 29.45 | 29.74 | 29.38 | 29.71 | 1,100,323 | +0.20(+0.67%) |
Nov 11, 2013 | 29.32 | 29.62 | 29.21 | 29.51 | 721,589 | +0.11(+0.38%) |
Nov 08, 2013 | 28.99 | 29.41 | 28.91 | 29.40 | 1,041,550 | +0.42(+1.45%) |
Nov 07, 2013 | 29.33 | 29.38 | 28.97 | 28.98 | 1,834,334 | -0.28(-0.94%) |
Nov 06, 2013 | 28.98 | 29.29 | 28.96 | 29.26 | 1,215,917 | +0.34(+1.19%) |
Nov 05, 2013 | 28.86 | 29.13 | 28.67 | 28.91 | 1,497,239 | -0.11(-0.38%) |
Nov 04, 2013 | 29.01 | 29.08 | 28.89 | 29.03 | 1,195,457 | +0.16(+0.57%) |
Nov 01, 2013 | 28.81 | 28.93 | 28.60 | 28.86 | 1,247,505 | +0.11(+0.37%) |
Oct 31, 2013 | 28.81 | 28.95 | 28.64 | 28.75 | 1,640,147 | -0.15(-0.52%) |
Oct 30, 2013 | 28.97 | 29.14 | 28.74 | 28.90 | 1,333,484 | -0.11(-0.38%) |
Oct 29, 2013 | 29.03 | 29.13 | 28.72 | 29.02 | 2,476,785 | +0.10(+0.35%) |
Oct 28, 2013 | 28.89 | 29.03 | 28.67 | 28.91 | 1,642,160 | +0.05(+0.18%) |
Oct 25, 2013 | 28.80 | 28.87 | 28.46 | 28.86 | 1,881,093 | +0.03(+0.10%) |
Oct 24, 2013 | 28.62 | 28.89 | 28.37 | 28.83 | 2,384,651 | +0.33(+1.15%) |
Oct 23, 2013 | 28.41 | 28.62 | 28.26 | 28.50 | 2,216,956 | -0.11(-0.39%) |
Oct 22, 2013 | 27.99 | 28.63 | 27.94 | 28.61 | 2,985,885 | +0.76(+2.72%) |
Oct 21, 2013 | 27.53 | 27.92 | 27.46 | 27.86 | 1,423,746 | +0.38(+1.37%) |
Oct 18, 2013 | 27.21 | 27.51 | 27.10 | 27.48 | 1,400,804 | +0.43(+1.59%) |
Oct 17, 2013 | 27.22 | 27.23 | 26.96 | 27.05 | 1,065,496 | -0.20(-0.75%) |
Oct 16, 2013 | 26.94 | 27.27 | 26.87 | 27.25 | 1,911,058 | +0.49(+1.84%) |
Oct 15, 2013 | 26.74 | 26.82 | 26.59 | 26.76 | 1,546,676 | -0.07(-0.25%) |
Oct 14, 2013 | 26.54 | 26.83 | 26.46 | 26.83 | 1,127,167 | +0.12(+0.43%) |
Oct 11, 2013 | 26.74 | 26.89 | 26.56 | 26.71 | 1,013,323 | +0.03(+0.13%) |
Oct 10, 2013 | 26.49 | 26.85 | 26.46 | 26.68 | 1,633,031 | +0.43(+1.62%) |
Oct 09, 2013 | 26.36 | 26.38 | 26.03 | 26.25 | 2,370,229 | +0.27(+1.04%) |
Oct 08, 2013 | 26.56 | 26.75 | 25.73 | 25.98 | 2,755,124 | -0.53(-1.99%) |
Oct 07, 2013 | 27.05 | 27.28 | 26.47 | 26.51 | 2,969,990 | -1.02(-3.69%) |
Oct 04, 2013 | 27.53 | 27.60 | 27.31 | 27.52 | 1,931,518 | -0.04(-0.16%) |
Oct 03, 2013 | 27.31 | 27.61 | 26.98 | 27.57 | 4,010,672 | +0.26(+0.94%) |
Oct 02, 2013 | 26.23 | 27.76 | 26.11 | 27.31 | 16,870,726 | +2.80(+11.42%) |