Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 36.54 | 36.54 | 36.54 | 36.54 | 615 | +0.24(+0.65%) |
Dec 30, 2013 | 36.35 | 36.35 | 36.31 | 36.31 | 4,094 | +0.13(+0.37%) |
Dec 27, 2013 | 36.17 | 36.17 | 36.17 | 36.17 | 775 | +1.06(+3.01%) |
Dec 26, 2013 | 35.12 | 35.12 | 35.12 | 35.12 | 781 | +0.00(+0.00%) |
Dec 24, 2013 | 35.12 | 35.12 | 35.12 | 35.12 | 153 | +0.00(+0.00%) |
Dec 23, 2013 | 35.06 | 35.34 | 35.06 | 35.12 | 15,523 | +0.60(+1.75%) |
Dec 20, 2013 | 34.51 | 34.51 | 34.51 | 34.51 | 889 | +1.30(+3.92%) |
Dec 19, 2013 | 33.21 | 33.21 | 33.21 | 33.21 | 12 | +0.00(+0.00%) |
Dec 18, 2013 | 33.52 | 33.52 | 33.21 | 33.21 | 7,615 | +0.24(+0.73%) |
Dec 17, 2013 | 32.90 | 32.97 | 32.90 | 32.97 | 6,387 | -0.38(-1.15%) |
Dec 16, 2013 | 33.43 | 33.43 | 33.35 | 33.35 | 1,292 | +0.51(+1.55%) |
Dec 13, 2013 | 32.77 | 32.84 | 32.77 | 32.84 | 2,496 | +0.06(+0.20%) |
Dec 12, 2013 | 32.83 | 33.01 | 32.78 | 32.78 | 3,515 | -0.58(-1.74%) |
Dec 11, 2013 | 33.60 | 33.60 | 33.36 | 33.36 | 3,152 | -0.53(-1.56%) |
Dec 10, 2013 | 33.96 | 33.96 | 33.89 | 33.89 | 1,434 | -0.27(-0.80%) |
Dec 09, 2013 | 34.16 | 34.16 | 34.16 | 34.16 | 621 | -0.01(-0.04%) |
Dec 06, 2013 | 33.81 | 34.17 | 33.80 | 34.17 | 29,342 | +0.56(+1.67%) |
Dec 04, 2013 | 33.63 | 33.61 | 33.61 | 33.61 | 2,462 | -0.47(-1.37%) |
Dec 03, 2013 | 34.37 | 35.00 | 33.90 | 34.08 | 5,676 | -0.92(-2.62%) |
Dec 02, 2013 | 35.09 | 35.09 | 34.92 | 35.00 | 8,533 | -0.30(-0.85%) |
Nov 29, 2013 | 35.39 | 35.57 | 35.30 | 35.30 | 3,814 | +0.19(+0.56%) |
Nov 27, 2013 | 35.24 | 35.25 | 35.10 | 35.10 | 3,669 | +0.17(+0.48%) |
Nov 26, 2013 | 34.79 | 34.97 | 34.77 | 34.93 | 11,491 | +0.05(+0.14%) |
Nov 25, 2013 | 36.35 | 37.36 | 34.86 | 34.88 | 16,853 | -0.63(-1.77%) |
Nov 22, 2013 | 35.31 | 35.54 | 35.07 | 35.51 | 12,433 | +0.78(+2.25%) |
Nov 21, 2013 | 34.97 | 34.97 | 34.73 | 34.73 | 1,197 | -0.00(-0.01%) |
Nov 20, 2013 | 35.22 | 35.37 | 34.73 | 34.73 | 5,251 | -0.48(-1.37%) |
Nov 19, 2013 | 35.21 | 35.70 | 34.72 | 35.21 | 16,068 | -0.15(-0.42%) |
Nov 18, 2013 | 35.60 | 36.45 | 35.34 | 35.36 | 27,015 | +0.48(+1.37%) |
Nov 15, 2013 | 35.04 | 35.04 | 34.89 | 34.89 | 815 | +0.32(+0.94%) |
Nov 14, 2013 | 34.56 | 34.56 | 34.56 | 34.56 | 307 | +0.43(+1.27%) |
Nov 12, 2013 | 34.13 | 34.13 | 34.13 | 34.13 | 372 | +0.19(+0.55%) |
Nov 08, 2013 | 33.85 | 33.94 | 33.94 | 33.94 | 34,477 | +0.38(+1.13%) |
Nov 07, 2013 | 34.36 | 34.36 | 33.56 | 33.56 | 1,025 | -1.33(-3.81%) |
Nov 06, 2013 | 34.76 | 34.89 | 34.76 | 34.89 | 2,832 | +0.51(+1.49%) |
Nov 05, 2013 | 34.45 | 34.45 | 34.38 | 34.38 | 2,059 | -0.16(-0.46%) |
Nov 04, 2013 | 34.73 | 34.73 | 34.54 | 34.54 | 1,443 | +0.28(+0.83%) |
Nov 01, 2013 | 34.33 | 34.33 | 34.23 | 34.25 | 4,100 | -0.86(-2.46%) |
Oct 31, 2013 | 35.12 | 35.12 | 35.12 | 35.12 | 390 | -0.43(-1.22%) |
Oct 30, 2013 | 35.55 | 35.55 | 35.55 | 35.55 | 307 | -0.02(-0.06%) |
Oct 29, 2013 | 35.57 | 35.57 | 35.57 | 35.57 | 307 | -0.05(-0.13%) |
Oct 28, 2013 | 35.52 | 35.62 | 35.41 | 35.62 | 3,016 | -0.07(-0.19%) |
Oct 25, 2013 | 35.58 | 35.69 | 35.41 | 35.69 | 9,733 | -0.15(-0.43%) |
Oct 24, 2013 | 36.52 | 36.52 | 35.25 | 35.84 | 53,451 | +0.69(+1.97%) |
Oct 23, 2013 | 35.15 | 35.15 | 35.15 | 35.15 | 492 | -1.08(-2.99%) |
Oct 22, 2013 | 36.23 | 36.23 | 36.23 | 36.23 | 369 | +0.52(+1.45%) |
Oct 21, 2013 | 35.64 | 36.72 | 35.22 | 35.71 | 69,686 | +0.78(+2.24%) |
Oct 18, 2013 | 35.54 | 35.57 | 34.93 | 34.93 | 8,422 | +0.03(+0.08%) |
Oct 17, 2013 | 34.21 | 34.90 | 34.09 | 34.90 | 3,038 | +1.30(+3.87%) |
Oct 16, 2013 | 33.56 | 34.00 | 33.48 | 33.60 | 7,064 | -0.15(-0.45%) |
Oct 15, 2013 | 33.75 | 33.75 | 33.75 | 33.75 | 354 | -0.39(-1.13%) |
Oct 14, 2013 | 33.70 | 34.18 | 33.70 | 34.14 | 17,238 | +0.84(+2.53%) |
Oct 11, 2013 | 33.71 | 33.71 | 33.30 | 33.30 | 23,395 | -0.15(-0.46%) |
Oct 10, 2013 | 32.89 | 33.45 | 32.76 | 33.45 | 7,227 | +1.73(+5.47%) |
Oct 08, 2013 | 31.72 | 31.72 | 31.72 | 31.72 | 307 | -0.55(-1.71%) |
Oct 07, 2013 | 32.29 | 32.46 | 32.27 | 32.27 | 2,462 | -0.60(-1.81%) |
Oct 04, 2013 | 32.84 | 32.87 | 32.81 | 32.86 | 4,709 | +0.15(+0.45%) |
Oct 03, 2013 | 32.95 | 32.95 | 32.72 | 32.72 | 4,900 | -0.25(-0.76%) |
Oct 02, 2013 | 32.97 | 32.97 | 32.97 | 32.97 | 307 | -0.24(-0.72%) |