Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 35.15 | 35.15 | 35.15 | 0 | +0.25(+0.72%) | |
Dec 30, 2013 | 35.17 | 35.19 | 34.89 | 34.90 | 10,199 | -0.21(-0.60%) |
Dec 27, 2013 | 35.11 | 35.11 | 34.78 | 35.11 | 2,102 | -0.40(-1.13%) |
Dec 26, 2013 | 35.51 | 35.51 | 35.51 | 35.51 | 949 | -0.44(-1.22%) |
Dec 24, 2013 | 35.95 | 35.95 | 35.95 | 35.95 | 0 | -0.12(-0.33%) |
Dec 23, 2013 | 35.58 | 36.07 | 35.58 | 36.07 | 7,401 | +0.47(+1.32%) |
Dec 20, 2013 | 35.77 | 35.77 | 35.60 | 35.60 | 0 | +0.28(+0.79%) |
Dec 19, 2013 | 35.32 | 35.45 | 35.29 | 35.32 | 5,788 | -0.27(-0.76%) |
Dec 18, 2013 | 35.64 | 35.91 | 35.59 | 35.59 | 2,348 | +0.58(+1.66%) |
Dec 17, 2013 | 35.06 | 35.06 | 34.85 | 35.01 | 2,768 | -0.24(-0.68%) |
Dec 16, 2013 | 34.65 | 35.30 | 34.65 | 35.25 | 3,070 | -0.47(-1.32%) |
Dec 13, 2013 | 35.63 | 35.72 | 35.55 | 35.72 | 0 | -1.18(-3.20%) |
Dec 12, 2013 | 36.48 | 36.90 | 36.48 | 36.90 | 26,696 | +0.01(+0.02%) |
Dec 11, 2013 | 36.89 | 36.89 | 36.89 | 36.89 | 751 | -0.79(-2.09%) |
Dec 10, 2013 | 37.54 | 37.68 | 37.31 | 37.68 | 2,715 | -0.75(-1.95%) |
Dec 09, 2013 | 38.50 | 38.72 | 38.43 | 38.43 | 1,869 | +0.14(+0.37%) |
Dec 06, 2013 | 38.09 | 38.30 | 38.00 | 38.29 | 3,777 | +0.15(+0.39%) |
Dec 05, 2013 | 38.27 | 38.27 | 38.14 | 38.14 | 1,581 | -0.41(-1.06%) |
Dec 04, 2013 | 38.78 | 38.78 | 38.42 | 38.55 | 1,354 | -0.54(-1.38%) |
Dec 03, 2013 | 39.12 | 39.31 | 38.93 | 39.09 | 3,821 | -0.66(-1.66%) |
Dec 02, 2013 | 39.56 | 39.75 | 39.56 | 39.75 | 883 | +0.50(+1.27%) |
Nov 29, 2013 | 39.45 | 39.45 | 39.25 | 39.25 | 2,255 | -0.49(-1.23%) |
Nov 27, 2013 | 39.69 | 39.80 | 39.69 | 39.74 | 8,877 | +0.14(+0.35%) |
Nov 26, 2013 | 39.68 | 39.68 | 39.60 | 39.60 | 2,601 | -0.08(-0.20%) |
Nov 25, 2013 | 39.99 | 40.03 | 39.68 | 39.68 | 1,531 | -0.55(-1.37%) |
Nov 22, 2013 | 40.02 | 40.23 | 40.02 | 40.23 | 2,256 | -0.14(-0.35%) |
Nov 21, 2013 | 40.28 | 40.50 | 40.28 | 40.37 | 1,992 | +0.87(+2.20%) |
Nov 20, 2013 | 39.47 | 39.67 | 39.47 | 39.50 | 592 | +0.20(+0.51%) |
Nov 19, 2013 | 39.13 | 39.43 | 39.13 | 39.30 | 5,761 | +0.29(+0.74%) |
Nov 18, 2013 | 38.83 | 39.01 | 38.83 | 39.01 | 840 | +0.04(+0.10%) |
Nov 15, 2013 | 38.97 | 38.97 | 38.84 | 38.97 | 5,388 | +0.83(+2.18%) |
Nov 14, 2013 | 37.96 | 38.14 | 37.94 | 38.14 | 4,499 | +0.15(+0.39%) |
Nov 12, 2013 | 38.00 | 38.55 | 37.11 | 37.99 | 5,709 | +1.88(+5.21%) |
Nov 11, 2013 | 36.11 | 36.11 | 36.11 | 36.11 | 1,371 | -0.01(-0.03%) |
Nov 08, 2013 | 35.98 | 36.14 | 35.98 | 36.12 | 1,332 | -0.09(-0.25%) |
Nov 07, 2013 | 35.57 | 36.60 | 35.57 | 36.21 | 646 | -0.48(-1.31%) |
Nov 06, 2013 | 36.69 | 36.69 | 36.44 | 36.69 | 1,189 | +0.22(+0.60%) |
Nov 05, 2013 | 36.49 | 36.49 | 36.47 | 36.47 | 1,260 | -0.25(-0.68%) |
Nov 04, 2013 | 36.72 | 36.72 | 36.72 | 36.72 | 2,351 | -0.02(-0.05%) |
Nov 01, 2013 | 36.85 | 36.85 | 36.73 | 36.74 | 477 | -0.56(-1.50%) |
Oct 31, 2013 | 37.13 | 37.30 | 37.07 | 37.30 | 2,426 | -0.18(-0.48%) |
Oct 30, 2013 | 37.51 | 37.81 | 37.48 | 37.48 | 1,990 | +0.34(+0.92%) |
Oct 29, 2013 | 37.12 | 37.15 | 37.12 | 37.14 | 1,906 | -0.01(-0.03%) |
Oct 28, 2013 | 37.00 | 37.28 | 37.00 | 37.15 | 3,930 | +0.50(+1.36%) |
Oct 25, 2013 | 36.67 | 36.67 | 36.42 | 36.65 | 1,139 | -0.98(-2.60%) |
Oct 24, 2013 | 37.69 | 37.69 | 37.52 | 37.63 | 4,651 | -0.51(-1.34%) |
Oct 23, 2013 | 38.21 | 38.21 | 37.74 | 38.14 | 1,197 | -0.96(-2.46%) |
Oct 22, 2013 | 39.11 | 39.11 | 39.10 | 39.10 | 269 | +0.07(+0.18%) |
Oct 21, 2013 | 38.88 | 39.16 | 38.88 | 39.03 | 2,638 | +0.34(+0.88%) |
Oct 18, 2013 | 38.50 | 38.69 | 38.50 | 38.69 | 1,314 | +0.47(+1.23%) |
Oct 17, 2013 | 37.84 | 38.24 | 37.84 | 38.22 | 2,121 | +0.10(+0.26%) |
Oct 16, 2013 | 37.94 | 38.12 | 37.94 | 38.12 | 425 | +0.38(+1.01%) |
Oct 15, 2013 | 38.02 | 38.06 | 37.74 | 37.74 | 2,177 | -0.18(-0.47%) |
Oct 14, 2013 | 37.84 | 38.00 | 37.84 | 37.92 | 484 | +0.05(+0.13%) |
Oct 11, 2013 | 37.87 | 37.88 | 37.87 | 37.87 | 602 | +0.92(+2.49%) |
Oct 10, 2013 | 36.97 | 37.02 | 36.85 | 36.95 | 1,630 | +0.47(+1.29%) |
Oct 09, 2013 | 35.99 | 36.48 | 35.97 | 36.48 | 4,522 | +0.14(+0.39%) |
Oct 08, 2013 | 36.78 | 36.78 | 36.34 | 36.34 | 1,438 | -1.06(-2.83%) |
Oct 04, 2013 | 37.40 | 37.40 | 37.40 | 0 | +0.75(+2.05%) | |
Oct 03, 2013 | 36.30 | 36.84 | 36.30 | 36.65 | 107,445 | +0.41(+1.12%) |
Oct 02, 2013 | 36.41 | 36.50 | 36.23 | 36.24 | 2,536 | -0.97(-2.60%) |