Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 35.40 | 35.52 | 35.52 | 35.52 | 13,100 | +0.17(+0.48%) |
Dec 30, 2013 | 35.40 | 35.46 | 35.32 | 35.35 | 24,129 | -0.08(-0.23%) |
Dec 27, 2013 | 35.41 | 35.49 | 35.39 | 35.43 | 13,619 | -0.02(-0.06%) |
Dec 26, 2013 | 35.50 | 35.51 | 35.41 | 35.45 | 11,685 | +0.04(+0.11%) |
Dec 24, 2013 | 35.38 | 35.43 | 35.38 | 35.41 | 2,670 | +0.07(+0.20%) |
Dec 23, 2013 | 35.20 | 35.42 | 35.20 | 35.34 | 83,783 | +0.30(+0.86%) |
Dec 20, 2013 | 35.04 | 35.14 | 34.93 | 35.04 | 19,144 | -0.04(-0.11%) |
Dec 19, 2013 | 34.87 | 35.12 | 34.87 | 35.08 | 6,483 | +0.02(+0.06%) |
Dec 18, 2013 | 34.47 | 35.06 | 34.18 | 35.06 | 40,629 | +0.76(+2.22%) |
Dec 17, 2013 | 34.40 | 34.40 | 34.23 | 34.30 | 3,674 | -0.32(-0.92%) |
Dec 16, 2013 | 34.49 | 34.65 | 34.49 | 34.62 | 38,708 | +0.30(+0.87%) |
Dec 13, 2013 | 34.34 | 34.40 | 34.28 | 34.32 | 4,466 | -0.09(-0.26%) |
Dec 12, 2013 | 34.23 | 34.51 | 34.23 | 34.41 | 17,397 | +0.19(+0.56%) |
Dec 11, 2013 | 34.70 | 34.70 | 34.20 | 34.22 | 9,747 | -0.49(-1.41%) |
Dec 10, 2013 | 34.51 | 34.86 | 34.51 | 34.71 | 32,505 | -0.11(-0.32%) |
Dec 09, 2013 | 34.85 | 34.96 | 34.78 | 34.82 | 737,553 | +0.11(+0.32%) |
Dec 06, 2013 | 34.61 | 34.78 | 34.55 | 34.71 | 1,177,771 | +0.49(+1.43%) |
Dec 05, 2013 | 34.53 | 34.53 | 34.21 | 34.22 | 580,015 | -0.43(-1.24%) |
Dec 04, 2013 | 34.38 | 34.72 | 34.38 | 34.65 | 31,696 | +0.22(+0.64%) |
Dec 03, 2013 | 34.71 | 34.86 | 34.27 | 34.43 | 107,496 | -0.43(-1.23%) |
Dec 02, 2013 | 34.98 | 35.23 | 34.85 | 34.86 | 21,949 | -0.05(-0.14%) |
Nov 29, 2013 | 35.15 | 35.17 | 34.91 | 34.91 | 8,857 | -0.15(-0.43%) |
Nov 27, 2013 | 35.00 | 35.12 | 34.92 | 35.06 | 17,778 | +0.09(+0.26%) |
Nov 26, 2013 | 35.06 | 35.09 | 34.96 | 34.97 | 14,872 | -0.05(-0.15%) |
Nov 25, 2013 | 35.16 | 35.23 | 35.01 | 35.02 | 16,802 | +0.13(+0.37%) |
Nov 22, 2013 | 34.73 | 34.90 | 34.55 | 34.89 | 34,655 | +0.25(+0.73%) |
Nov 21, 2013 | 34.20 | 34.75 | 34.20 | 34.64 | 421,751 | +0.53(+1.54%) |
Nov 20, 2013 | 34.22 | 34.31 | 34.03 | 34.11 | 624,129 | -0.04(-0.12%) |
Nov 19, 2013 | 34.17 | 34.30 | 34.05 | 34.15 | 81,480 | +0.06(+0.18%) |
Nov 18, 2013 | 34.28 | 34.41 | 34.06 | 34.09 | 9,672 | -0.04(-0.12%) |
Nov 15, 2013 | 34.15 | 34.17 | 34.11 | 34.13 | 21,866 | +0.09(+0.26%) |
Nov 14, 2013 | 33.83 | 34.04 | 33.82 | 34.04 | 216,836 | +0.52(+1.55%) |
Nov 12, 2013 | 33.79 | 33.79 | 33.48 | 33.52 | 21,537 | -0.37(-1.09%) |
Nov 11, 2013 | 33.92 | 33.97 | 33.78 | 33.89 | 276,464 | -0.04(-0.12%) |
Nov 08, 2013 | 32.82 | 33.93 | 32.82 | 33.93 | 77,180 | +1.08(+3.29%) |
Nov 07, 2013 | 33.35 | 33.35 | 32.85 | 32.85 | 62,783 | -0.29(-0.88%) |
Nov 06, 2013 | 33.19 | 33.19 | 33.05 | 33.14 | 105,108 | +0.12(+0.36%) |
Nov 05, 2013 | 32.97 | 33.12 | 32.85 | 33.02 | 184,944 | -0.02(-0.06%) |
Nov 04, 2013 | 33.11 | 33.12 | 33.01 | 33.04 | 11,845 | -0.04(-0.12%) |
Nov 01, 2013 | 33.25 | 33.25 | 32.94 | 33.08 | 141,607 | +0.08(+0.24%) |
Oct 31, 2013 | 33.25 | 33.27 | 33.00 | 33.00 | 25,308 | -0.35(-1.05%) |
Oct 30, 2013 | 33.52 | 33.55 | 33.35 | 33.35 | 23,723 | -0.06(-0.18%) |
Oct 29, 2013 | 33.42 | 33.49 | 33.29 | 33.41 | 16,927 | +0.03(+0.09%) |
Oct 28, 2013 | 33.27 | 33.52 | 33.27 | 33.38 | 16,761 | +0.06(+0.18%) |
Oct 25, 2013 | 33.27 | 33.33 | 33.22 | 33.32 | 25,309 | +0.09(+0.27%) |
Oct 24, 2013 | 33.21 | 33.25 | 33.08 | 33.23 | 16,286 | +0.01(+0.03%) |
Oct 23, 2013 | 33.28 | 33.30 | 33.16 | 33.22 | 26,913 | -0.25(-0.75%) |
Oct 22, 2013 | 33.51 | 33.70 | 33.44 | 33.47 | 38,833 | -0.17(-0.51%) |
Oct 21, 2013 | 33.68 | 33.72 | 33.58 | 33.64 | 52,907 | -0.02(-0.06%) |
Oct 18, 2013 | 33.55 | 33.71 | 33.35 | 33.66 | 20,721 | +0.12(+0.36%) |
Oct 17, 2013 | 33.05 | 33.56 | 33.05 | 33.54 | 52,634 | +0.27(+0.81%) |
Oct 16, 2013 | 32.77 | 33.33 | 32.77 | 33.27 | 304,794 | +0.69(+2.12%) |
Oct 15, 2013 | 32.65 | 32.91 | 32.56 | 32.58 | 46,727 | -0.28(-0.85%) |
Oct 14, 2013 | 32.44 | 32.89 | 32.44 | 32.86 | 68,239 | +0.20(+0.61%) |
Oct 11, 2013 | 32.48 | 32.72 | 32.25 | 32.66 | 30,470 | +0.17(+0.52%) |
Oct 10, 2013 | 31.94 | 32.49 | 31.94 | 32.49 | 79,137 | +0.91(+2.88%) |
Oct 09, 2013 | 31.61 | 31.71 | 31.37 | 31.58 | 24,700 | +0.08(+0.25%) |
Oct 08, 2013 | 31.89 | 31.89 | 31.50 | 31.50 | 32,208 | -0.32(-1.01%) |
Oct 07, 2013 | 31.99 | 32.00 | 31.82 | 31.82 | 32,291 | -0.55(-1.70%) |
Oct 04, 2013 | 31.97 | 32.37 | 31.97 | 32.37 | 21,107 | +0.42(+1.31%) |
Oct 03, 2013 | 32.02 | 32.02 | 31.79 | 31.95 | 19,718 | -0.11(-0.35%) |
Oct 02, 2013 | 32.01 | 32.18 | 31.94 | 32.06 | 16,714 | -0.12(-0.37%) |