Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 34.58 | 34.53 | 34.53 | 34.53 | 5,310 | +0.04(+0.10%) |
Dec 30, 2013 | 34.42 | 34.49 | 34.42 | 34.49 | 1,327 | +0.07(+0.21%) |
Dec 27, 2013 | 34.25 | 34.42 | 34.25 | 34.42 | 2,434 | +0.05(+0.14%) |
Dec 26, 2013 | 34.37 | 34.37 | 34.37 | 34.37 | 336 | +0.00(+0.00%) |
Dec 24, 2013 | 34.39 | 34.39 | 34.37 | 34.37 | 723 | +0.09(+0.25%) |
Dec 23, 2013 | 34.13 | 34.28 | 34.13 | 34.28 | 1,276 | +0.24(+0.70%) |
Dec 20, 2013 | 34.40 | 34.40 | 33.72 | 34.04 | 9,026 | +0.27(+0.80%) |
Dec 19, 2013 | 33.69 | 33.77 | 33.69 | 33.77 | 881 | +0.29(+0.88%) |
Dec 18, 2013 | 33.50 | 33.55 | 33.48 | 33.48 | 2,150 | -0.00(-0.01%) |
Dec 17, 2013 | 33.67 | 33.67 | 33.14 | 33.48 | 4,205 | -0.07(-0.22%) |
Dec 16, 2013 | 33.43 | 33.56 | 33.43 | 33.55 | 5,470 | +0.16(+0.49%) |
Dec 13, 2013 | 33.24 | 33.39 | 33.05 | 33.39 | 2,854 | +0.06(+0.19%) |
Dec 12, 2013 | 33.30 | 33.33 | 33.24 | 33.33 | 7,251 | +0.05(+0.15%) |
Dec 11, 2013 | 33.71 | 33.71 | 33.28 | 33.28 | 6,161 | -0.65(-1.92%) |
Dec 10, 2013 | 33.92 | 33.97 | 33.92 | 33.93 | 1,920 | -0.24(-0.71%) |
Dec 09, 2013 | 34.09 | 34.17 | 34.07 | 34.17 | 5,499 | +0.06(+0.19%) |
Dec 06, 2013 | 33.94 | 34.17 | 33.94 | 34.11 | 8,132 | +0.26(+0.77%) |
Dec 05, 2013 | 33.86 | 33.86 | 33.80 | 33.85 | 3,534 | +0.02(+0.06%) |
Dec 04, 2013 | 34.01 | 34.05 | 33.59 | 33.83 | 11,534 | -0.26(-0.75%) |
Dec 03, 2013 | 34.02 | 34.11 | 33.98 | 34.08 | 4,476 | -0.06(-0.17%) |
Dec 02, 2013 | 34.33 | 34.33 | 34.13 | 34.14 | 2,097 | -0.11(-0.33%) |
Nov 29, 2013 | 34.93 | 34.93 | 34.25 | 34.25 | 4,431 | +0.07(+0.21%) |
Nov 27, 2013 | 34.22 | 34.22 | 34.05 | 34.18 | 2,715 | +0.14(+0.40%) |
Nov 26, 2013 | 33.96 | 34.06 | 33.96 | 34.04 | 722 | +0.05(+0.16%) |
Nov 25, 2013 | 34.26 | 34.26 | 33.99 | 33.99 | 6,345 | -0.05(-0.13%) |
Nov 22, 2013 | 33.94 | 34.03 | 33.94 | 34.03 | 1,346 | +0.08(+0.24%) |
Nov 21, 2013 | 33.91 | 33.97 | 33.91 | 33.95 | 2,086 | +0.42(+1.27%) |
Nov 20, 2013 | 33.53 | 33.67 | 33.51 | 33.53 | 2,965 | +0.03(+0.09%) |
Nov 19, 2013 | 33.41 | 33.58 | 33.41 | 33.50 | 2,170 | +0.13(+0.38%) |
Nov 18, 2013 | 33.82 | 33.82 | 33.37 | 33.37 | 3,277 | -0.31(-0.91%) |
Nov 15, 2013 | 33.68 | 33.68 | 33.63 | 33.68 | 885 | +0.15(+0.44%) |
Nov 14, 2013 | 33.67 | 33.67 | 33.53 | 33.53 | 2,066 | +0.38(+1.13%) |
Nov 12, 2013 | 33.15 | 33.16 | 33.11 | 33.16 | 3,178 | -0.02(-0.07%) |
Nov 08, 2013 | 33.03 | 33.18 | 33.18 | 33.18 | 7,973 | +0.18(+0.55%) |
Nov 07, 2013 | 33.75 | 33.75 | 33.00 | 33.00 | 916 | +0.15(+0.47%) |
Nov 06, 2013 | 33.31 | 33.31 | 32.84 | 32.84 | 4,790 | -0.15(-0.47%) |
Nov 05, 2013 | 33.24 | 33.24 | 32.94 | 33.00 | 2,628 | -0.14(-0.41%) |
Nov 04, 2013 | 33.13 | 33.13 | 33.13 | 33.13 | 757 | +0.44(+1.35%) |
Nov 01, 2013 | 32.96 | 32.96 | 32.66 | 32.69 | 3,133 | -0.32(-0.97%) |
Oct 31, 2013 | 33.11 | 33.11 | 32.95 | 33.01 | 3,016 | +0.05(+0.16%) |
Oct 30, 2013 | 33.25 | 33.25 | 32.91 | 32.96 | 5,818 | -0.05(-0.15%) |
Oct 29, 2013 | 33.05 | 33.05 | 33.00 | 33.00 | 1,805 | +0.06(+0.18%) |
Oct 28, 2013 | 32.87 | 32.95 | 32.86 | 32.95 | 1,133 | +0.07(+0.21%) |
Oct 25, 2013 | 32.92 | 33.01 | 32.88 | 32.88 | 1,424 | -0.07(-0.22%) |
Oct 24, 2013 | 33.07 | 33.62 | 32.85 | 32.95 | 2,186 | -0.14(-0.43%) |
Oct 23, 2013 | 32.87 | 33.10 | 32.87 | 33.09 | 1,359 | +0.24(+0.74%) |
Oct 22, 2013 | 33.13 | 33.13 | 32.85 | 32.85 | 857 | +0.00(+0.01%) |
Oct 21, 2013 | 32.92 | 32.92 | 32.85 | 32.85 | 2,910 | -0.03(-0.09%) |
Oct 18, 2013 | 32.87 | 32.91 | 32.82 | 32.88 | 2,890 | +0.39(+1.20%) |
Oct 17, 2013 | 32.29 | 32.49 | 32.29 | 32.49 | 3,339 | +0.14(+0.43%) |
Oct 16, 2013 | 32.19 | 32.35 | 32.19 | 32.35 | 1,534 | +0.38(+1.17%) |
Oct 15, 2013 | 32.13 | 32.13 | 31.97 | 31.97 | 476 | -0.19(-0.60%) |
Oct 14, 2013 | 31.80 | 32.17 | 31.80 | 32.17 | 1,949 | +0.38(+1.21%) |
Oct 11, 2013 | 31.78 | 31.78 | 31.78 | 31.78 | 272 | +0.42(+1.32%) |
Oct 10, 2013 | 31.43 | 31.43 | 31.37 | 31.37 | 910 | +0.19(+0.61%) |
Oct 09, 2013 | 31.09 | 31.18 | 31.09 | 31.18 | 1,118 | +0.07(+0.22%) |
Oct 08, 2013 | 31.38 | 31.38 | 31.09 | 31.11 | 699 | -0.19(-0.61%) |
Oct 07, 2013 | 31.30 | 31.30 | 31.30 | 31.30 | 671 | -0.13(-0.42%) |
Oct 04, 2013 | 31.38 | 31.43 | 31.38 | 31.43 | 664 | +0.13(+0.41%) |
Oct 03, 2013 | 31.20 | 31.30 | 31.20 | 31.30 | 934 | -0.16(-0.51%) |
Oct 02, 2013 | 31.41 | 31.46 | 31.40 | 31.46 | 1,284 | +0.01(+0.02%) |