Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.72 | 33.43 | 33.43 | 33.43 | 138,354 | -0.14(-0.41%) |
Dec 30, 2013 | 33.72 | 33.76 | 33.48 | 33.57 | 111,054 | -0.15(-0.44%) |
Dec 27, 2013 | 34.33 | 34.33 | 33.59 | 33.72 | 98,762 | -0.45(-1.33%) |
Dec 26, 2013 | 34.11 | 34.59 | 34.00 | 34.17 | 103,333 | +0.11(+0.32%) |
Dec 24, 2013 | 34.76 | 34.88 | 34.03 | 34.06 | 60,746 | -0.55(-1.60%) |
Dec 23, 2013 | 34.29 | 34.71 | 34.21 | 34.61 | 132,109 | +0.57(+1.68%) |
Dec 20, 2013 | 33.16 | 34.39 | 32.99 | 34.04 | 348,224 | +0.81(+2.43%) |
Dec 19, 2013 | 33.75 | 33.75 | 33.13 | 33.23 | 84,853 | -0.48(-1.43%) |
Dec 18, 2013 | 32.76 | 33.90 | 32.53 | 33.72 | 211,384 | +0.91(+2.76%) |
Dec 17, 2013 | 33.27 | 33.27 | 31.72 | 32.81 | 245,643 | -0.50(-1.51%) |
Dec 16, 2013 | 33.41 | 33.71 | 33.12 | 33.31 | 146,568 | -0.05(-0.15%) |
Dec 13, 2013 | 33.24 | 33.84 | 33.17 | 33.36 | 186,076 | +0.13(+0.39%) |
Dec 12, 2013 | 33.97 | 34.01 | 32.95 | 33.23 | 241,484 | -0.65(-1.92%) |
Dec 11, 2013 | 34.94 | 35.04 | 33.77 | 33.88 | 158,477 | -1.11(-3.18%) |
Dec 10, 2013 | 35.29 | 35.47 | 34.93 | 35.00 | 177,446 | -0.30(-0.84%) |
Dec 09, 2013 | 35.56 | 35.60 | 34.98 | 35.29 | 280,555 | -0.03(-0.08%) |
Dec 06, 2013 | 35.34 | 35.64 | 34.98 | 35.32 | 153,064 | +0.41(+1.19%) |
Dec 05, 2013 | 35.49 | 35.87 | 34.54 | 34.91 | 274,195 | -0.14(-0.39%) |
Dec 04, 2013 | 35.24 | 35.45 | 34.53 | 35.05 | 227,068 | -0.24(-0.67%) |
Dec 03, 2013 | 36.72 | 36.80 | 35.22 | 35.28 | 162,217 | -1.53(-4.15%) |
Dec 02, 2013 | 36.69 | 37.44 | 36.26 | 36.81 | 128,761 | +0.02(+0.05%) |
Nov 29, 2013 | 37.47 | 37.50 | 36.78 | 36.79 | 42,922 | -0.38(-1.03%) |
Nov 27, 2013 | 36.08 | 37.37 | 35.97 | 37.18 | 82,767 | +1.03(+2.84%) |
Nov 26, 2013 | 35.29 | 36.25 | 34.77 | 36.15 | 78,350 | +0.84(+2.37%) |
Nov 25, 2013 | 35.24 | 35.96 | 35.10 | 35.31 | 68,989 | +0.12(+0.34%) |
Nov 22, 2013 | 35.35 | 35.38 | 35.06 | 35.20 | 87,520 | -0.05(-0.14%) |
Nov 21, 2013 | 34.87 | 35.44 | 34.67 | 35.24 | 120,340 | +0.62(+1.79%) |
Nov 20, 2013 | 34.85 | 35.00 | 34.37 | 34.62 | 103,139 | +0.04(+0.11%) |
Nov 19, 2013 | 34.68 | 35.06 | 34.41 | 34.58 | 63,415 | -0.20(-0.57%) |
Nov 18, 2013 | 35.30 | 35.48 | 34.72 | 34.78 | 51,202 | -0.35(-1.01%) |
Nov 15, 2013 | 34.83 | 35.31 | 34.52 | 35.14 | 118,830 | +0.24(+0.68%) |
Nov 14, 2013 | 35.03 | 35.42 | 34.67 | 34.90 | 41,646 | -0.18(-0.51%) |
Nov 13, 2013 | 34.90 | 35.23 | 34.44 | 35.08 | 76,705 | +0.03(+0.08%) |
Nov 12, 2013 | 34.65 | 35.07 | 34.36 | 35.05 | 62,743 | +0.38(+1.11%) |
Nov 11, 2013 | 34.98 | 35.16 | 34.56 | 34.66 | 99,068 | -0.42(-1.21%) |
Nov 08, 2013 | 34.46 | 35.45 | 34.29 | 35.09 | 76,192 | +0.58(+1.69%) |
Nov 07, 2013 | 35.04 | 35.24 | 34.08 | 34.51 | 90,240 | -0.27(-0.77%) |
Nov 06, 2013 | 35.17 | 35.46 | 34.32 | 34.77 | 64,832 | -0.06(-0.17%) |
Nov 05, 2013 | 34.70 | 35.03 | 34.17 | 34.83 | 100,992 | -0.07(-0.20%) |
Nov 04, 2013 | 33.64 | 34.98 | 33.48 | 34.90 | 164,842 | +1.34(+4.00%) |
Nov 01, 2013 | 34.54 | 34.56 | 33.10 | 33.56 | 159,264 | -1.05(-3.02%) |
Oct 31, 2013 | 34.56 | 34.99 | 34.23 | 34.60 | 89,965 | -0.01(-0.03%) |
Oct 30, 2013 | 35.01 | 35.06 | 34.51 | 34.61 | 80,803 | -0.28(-0.79%) |
Oct 29, 2013 | 34.80 | 35.07 | 34.67 | 34.89 | 102,538 | +0.11(+0.31%) |
Oct 28, 2013 | 34.90 | 34.97 | 34.51 | 34.78 | 89,360 | -0.07(-0.20%) |
Oct 25, 2013 | 35.29 | 35.55 | 34.52 | 34.85 | 88,559 | -0.30(-0.84%) |
Oct 24, 2013 | 34.81 | 35.72 | 34.81 | 35.15 | 117,050 | +0.40(+1.16%) |
Oct 23, 2013 | 33.88 | 34.79 | 33.88 | 34.74 | 126,335 | +0.66(+1.94%) |
Oct 22, 2013 | 34.40 | 34.75 | 33.98 | 34.08 | 98,650 | -0.11(-0.32%) |
Oct 21, 2013 | 34.54 | 34.71 | 34.17 | 34.19 | 120,914 | -0.51(-1.48%) |
Oct 18, 2013 | 34.49 | 34.75 | 34.14 | 34.70 | 133,298 | +0.66(+1.94%) |
Oct 17, 2013 | 33.42 | 34.33 | 33.38 | 34.04 | 129,079 | +0.55(+1.65%) |
Oct 16, 2013 | 32.64 | 33.54 | 32.60 | 33.49 | 120,144 | +0.97(+2.97%) |
Oct 15, 2013 | 33.02 | 33.15 | 32.37 | 32.52 | 73,074 | -0.59(-1.79%) |
Oct 14, 2013 | 31.47 | 33.26 | 31.32 | 33.12 | 98,289 | +1.57(+4.97%) |
Oct 11, 2013 | 31.10 | 31.74 | 31.10 | 31.55 | 206,835 | +0.19(+0.60%) |
Oct 10, 2013 | 31.54 | 31.63 | 31.14 | 31.36 | 189,738 | +0.32(+1.02%) |
Oct 09, 2013 | 31.70 | 31.70 | 30.60 | 31.05 | 279,533 | -0.62(-1.96%) |
Oct 08, 2013 | 32.00 | 32.49 | 31.48 | 31.67 | 116,499 | -0.25(-0.77%) |
Oct 07, 2013 | 31.70 | 32.05 | 31.45 | 31.91 | 156,646 | -0.17(-0.52%) |
Oct 04, 2013 | 31.73 | 32.26 | 31.73 | 32.08 | 86,684 | +0.28(+0.87%) |
Oct 03, 2013 | 31.61 | 31.92 | 31.28 | 31.80 | 114,788 | +0.18(+0.56%) |
Oct 02, 2013 | 31.68 | 31.97 | 31.45 | 31.63 | 125,357 | -0.22(-0.68%) |