Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 35.61 | 35.80 | 35.80 | 35.80 | 83,988 | +0.17(+0.49%) |
Dec 30, 2013 | 35.46 | 35.80 | 35.46 | 35.62 | 170,064 | +0.20(+0.55%) |
Dec 27, 2013 | 35.28 | 35.53 | 35.28 | 35.43 | 200,992 | +0.08(+0.23%) |
Dec 26, 2013 | 35.50 | 35.50 | 35.24 | 35.35 | 86,244 | +0.01(+0.04%) |
Dec 24, 2013 | 35.29 | 35.49 | 35.29 | 35.33 | 44,933 | +0.14(+0.39%) |
Dec 23, 2013 | 35.37 | 35.66 | 35.14 | 35.20 | 252,906 | +0.37(+1.06%) |
Dec 20, 2013 | 34.72 | 35.01 | 34.72 | 34.83 | 177,391 | +0.44(+1.28%) |
Dec 19, 2013 | 34.35 | 34.52 | 34.22 | 34.39 | 143,657 | -0.51(-1.45%) |
Dec 18, 2013 | 34.39 | 35.09 | 34.07 | 34.89 | 171,974 | +0.53(+1.54%) |
Dec 17, 2013 | 34.75 | 34.83 | 34.31 | 34.36 | 319,898 | -0.01(-0.02%) |
Dec 16, 2013 | 34.43 | 34.55 | 34.20 | 34.37 | 153,650 | +0.19(+0.55%) |
Dec 13, 2013 | 33.84 | 34.21 | 33.77 | 34.18 | 124,413 | +0.45(+1.33%) |
Dec 12, 2013 | 33.85 | 33.96 | 33.54 | 33.73 | 353,442 | -0.55(-1.60%) |
Dec 11, 2013 | 34.81 | 34.81 | 34.23 | 34.28 | 132,269 | -0.76(-2.17%) |
Dec 10, 2013 | 34.89 | 35.11 | 34.86 | 35.04 | 190,112 | -0.04(-0.10%) |
Dec 09, 2013 | 35.11 | 35.25 | 35.06 | 35.08 | 141,292 | -0.83(-2.32%) |
Dec 06, 2013 | 35.80 | 36.03 | 35.38 | 35.91 | 202,261 | +1.11(+3.20%) |
Dec 05, 2013 | 34.87 | 35.04 | 34.72 | 34.80 | 311,679 | +0.35(+1.01%) |
Dec 04, 2013 | 34.54 | 34.67 | 34.23 | 34.45 | 200,804 | -0.21(-0.61%) |
Dec 03, 2013 | 34.82 | 34.99 | 34.49 | 34.66 | 332,704 | -0.54(-1.54%) |
Dec 02, 2013 | 35.45 | 35.51 | 35.17 | 35.20 | 157,562 | -0.66(-1.84%) |
Nov 29, 2013 | 35.85 | 36.07 | 35.74 | 35.86 | 85,592 | +0.45(+1.27%) |
Nov 27, 2013 | 35.57 | 35.63 | 35.27 | 35.41 | 159,144 | -0.49(-1.37%) |
Nov 26, 2013 | 35.62 | 36.02 | 35.59 | 35.91 | 219,334 | -0.27(-0.74%) |
Nov 25, 2013 | 36.41 | 36.48 | 36.15 | 36.17 | 102,287 | -0.18(-0.50%) |
Nov 22, 2013 | 36.23 | 36.40 | 36.17 | 36.35 | 184,102 | -0.22(-0.61%) |
Nov 21, 2013 | 36.27 | 36.64 | 36.22 | 36.58 | 114,672 | -0.19(-0.51%) |
Nov 20, 2013 | 36.95 | 37.35 | 36.65 | 36.77 | 164,418 | +0.07(+0.20%) |
Nov 19, 2013 | 36.66 | 36.85 | 36.49 | 36.69 | 182,968 | -0.27(-0.72%) |
Nov 18, 2013 | 37.28 | 37.35 | 36.90 | 36.96 | 147,545 | +0.01(+0.04%) |
Nov 15, 2013 | 36.86 | 37.06 | 36.84 | 36.95 | 136,843 | +0.47(+1.29%) |
Nov 14, 2013 | 35.83 | 36.57 | 35.75 | 36.48 | 231,037 | +0.69(+1.92%) |
Nov 13, 2013 | 35.49 | 35.87 | 35.47 | 35.79 | 132,728 | +0.37(+1.04%) |
Nov 12, 2013 | 35.19 | 35.56 | 35.19 | 35.42 | 256,955 | +0.24(+0.68%) |
Nov 11, 2013 | 35.26 | 35.42 | 35.15 | 35.18 | 205,689 | -0.53(-1.48%) |
Nov 08, 2013 | 35.30 | 35.71 | 35.30 | 35.71 | 338,668 | -0.12(-0.34%) |
Nov 07, 2013 | 36.20 | 36.27 | 35.72 | 35.83 | 147,270 | -0.22(-0.60%) |
Nov 06, 2013 | 35.83 | 36.08 | 35.77 | 36.05 | 362,508 | +0.32(+0.89%) |
Nov 05, 2013 | 35.68 | 35.83 | 35.60 | 35.73 | 233,271 | -0.43(-1.18%) |
Nov 04, 2013 | 35.86 | 36.18 | 35.83 | 36.16 | 341,417 | -0.12(-0.32%) |
Nov 01, 2013 | 36.56 | 37.72 | 36.05 | 36.27 | 313,636 | -0.66(-1.78%) |
Oct 31, 2013 | 37.13 | 37.29 | 36.77 | 36.93 | 160,387 | -0.33(-0.89%) |
Oct 30, 2013 | 37.50 | 37.61 | 37.04 | 37.27 | 143,427 | -0.03(-0.08%) |
Oct 29, 2013 | 37.25 | 37.30 | 37.17 | 37.30 | 103,633 | +0.04(+0.12%) |
Oct 28, 2013 | 37.06 | 37.37 | 36.96 | 37.25 | 145,605 | +0.26(+0.70%) |
Oct 25, 2013 | 36.85 | 37.00 | 36.60 | 36.99 | 263,370 | -0.13(-0.35%) |
Oct 24, 2013 | 37.04 | 37.22 | 36.93 | 37.12 | 184,288 | +0.20(+0.53%) |
Oct 23, 2013 | 36.85 | 37.19 | 36.85 | 36.93 | 242,601 | -0.64(-1.71%) |
Oct 22, 2013 | 37.50 | 37.79 | 37.42 | 37.57 | 179,275 | +0.04(+0.12%) |
Oct 21, 2013 | 37.51 | 37.62 | 37.44 | 37.53 | 184,777 | +0.02(+0.06%) |
Oct 18, 2013 | 37.32 | 37.64 | 37.27 | 37.51 | 218,972 | +0.47(+1.27%) |
Oct 17, 2013 | 36.80 | 37.04 | 36.80 | 37.04 | 155,721 | +0.43(+1.19%) |
Oct 16, 2013 | 36.56 | 36.79 | 36.45 | 36.60 | 224,067 | +0.41(+1.12%) |
Oct 15, 2013 | 36.39 | 36.64 | 36.18 | 36.20 | 299,761 | +0.14(+0.40%) |
Oct 14, 2013 | 35.79 | 36.09 | 35.61 | 36.05 | 162,961 | -0.04(-0.10%) |
Oct 11, 2013 | 35.75 | 36.09 | 35.74 | 36.09 | 189,082 | +0.34(+0.95%) |
Oct 10, 2013 | 35.23 | 35.79 | 35.18 | 35.75 | 298,285 | +0.80(+2.30%) |
Oct 09, 2013 | 34.93 | 35.04 | 34.61 | 34.94 | 238,267 | +0.28(+0.82%) |
Oct 08, 2013 | 35.10 | 35.15 | 34.64 | 34.66 | 447,451 | -0.04(-0.10%) |
Oct 07, 2013 | 34.71 | 35.13 | 34.57 | 34.69 | 339,674 | +0.13(+0.37%) |
Oct 04, 2013 | 34.45 | 34.67 | 34.19 | 34.57 | 204,995 | +0.42(+1.22%) |
Oct 03, 2013 | 34.07 | 34.24 | 33.90 | 34.15 | 144,519 | +0.04(+0.12%) |
Oct 02, 2013 | 33.83 | 34.15 | 33.71 | 34.11 | 176,591 | +0.31(+0.92%) |