Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 37.83 | 37.58 | 37.58 | 37.58 | 365,179 | +0.13(+0.34%) |
Dec 30, 2013 | 37.12 | 37.70 | 36.70 | 37.46 | 125,518 | +0.27(+0.72%) |
Dec 27, 2013 | 37.67 | 37.91 | 37.14 | 37.19 | 170,945 | -0.66(-1.74%) |
Dec 26, 2013 | 37.55 | 37.96 | 37.31 | 37.85 | 181,204 | +0.57(+1.53%) |
Dec 24, 2013 | 37.61 | 37.65 | 36.75 | 37.27 | 97,525 | +0.10(+0.27%) |
Dec 23, 2013 | 37.27 | 37.96 | 36.96 | 37.17 | 321,101 | +0.46(+1.26%) |
Dec 20, 2013 | 35.58 | 36.74 | 35.31 | 36.71 | 272,667 | +1.46(+4.14%) |
Dec 19, 2013 | 35.07 | 35.54 | 34.84 | 35.25 | 128,593 | +0.24(+0.68%) |
Dec 18, 2013 | 33.95 | 35.30 | 33.41 | 35.01 | 232,301 | +1.44(+4.28%) |
Dec 17, 2013 | 34.51 | 34.51 | 33.15 | 33.58 | 214,234 | -0.71(-2.07%) |
Dec 16, 2013 | 34.15 | 35.31 | 34.15 | 34.29 | 229,426 | +0.17(+0.49%) |
Dec 13, 2013 | 34.03 | 34.44 | 33.49 | 34.12 | 186,213 | -0.06(-0.17%) |
Dec 12, 2013 | 33.29 | 34.63 | 33.29 | 34.18 | 205,769 | +0.49(+1.45%) |
Dec 11, 2013 | 35.58 | 35.58 | 33.41 | 33.69 | 286,449 | -1.82(-5.12%) |
Dec 10, 2013 | 36.06 | 36.08 | 34.72 | 35.51 | 281,172 | -0.40(-1.12%) |
Dec 09, 2013 | 36.96 | 36.96 | 35.83 | 35.91 | 211,876 | -0.38(-1.06%) |
Dec 06, 2013 | 37.21 | 37.36 | 35.33 | 36.29 | 0 | +0.59(+1.64%) |
Dec 05, 2013 | 35.43 | 36.16 | 35.32 | 35.71 | 0 | +0.23(+0.65%) |
Dec 04, 2013 | 34.82 | 35.95 | 34.60 | 35.48 | 0 | -0.30(-0.85%) |
Dec 03, 2013 | 36.61 | 36.64 | 35.46 | 35.78 | 0 | -1.36(-3.67%) |
Dec 02, 2013 | 37.08 | 37.15 | 36.34 | 37.15 | 136,938 | +0.13(+0.36%) |
Nov 29, 2013 | 36.46 | 37.09 | 36.46 | 37.01 | 0 | +0.55(+1.51%) |
Nov 27, 2013 | 36.73 | 36.82 | 36.21 | 36.46 | 0 | +0.11(+0.30%) |
Nov 26, 2013 | 36.85 | 36.85 | 36.00 | 36.35 | 0 | -0.11(-0.32%) |
Nov 25, 2013 | 36.53 | 36.83 | 35.76 | 36.47 | 0 | +0.81(+2.26%) |
Nov 22, 2013 | 34.71 | 35.83 | 34.71 | 35.66 | 0 | +2.03(+6.04%) |
Nov 21, 2013 | 33.15 | 33.74 | 33.11 | 33.63 | 0 | +0.97(+2.96%) |
Nov 20, 2013 | 32.59 | 33.34 | 32.09 | 32.67 | 0 | +0.56(+1.74%) |
Nov 19, 2013 | 31.98 | 32.52 | 31.47 | 32.11 | 0 | -0.09(-0.29%) |
Nov 18, 2013 | 33.09 | 33.59 | 31.83 | 32.20 | 0 | -0.82(-2.50%) |
Nov 15, 2013 | 32.46 | 33.08 | 32.19 | 33.02 | 0 | +0.85(+2.65%) |
Nov 14, 2013 | 31.88 | 32.45 | 31.74 | 32.17 | 0 | +1.01(+3.24%) |
Nov 12, 2013 | 30.97 | 31.22 | 30.37 | 31.16 | 0 | +0.14(+0.46%) |
Nov 11, 2013 | 31.02 | 31.23 | 30.42 | 31.02 | 0 | +0.50(+1.63%) |
Nov 08, 2013 | 28.99 | 30.84 | 28.97 | 30.52 | 0 | +1.73(+6.01%) |
Nov 07, 2013 | 29.89 | 30.62 | 28.62 | 28.79 | 0 | -0.98(-3.30%) |
Nov 06, 2013 | 32.00 | 32.00 | 29.72 | 29.77 | 0 | -1.94(-6.11%) |
Nov 05, 2013 | 31.22 | 31.74 | 30.92 | 31.71 | 0 | +0.48(+1.53%) |
Nov 04, 2013 | 31.67 | 31.71 | 31.09 | 31.23 | 0 | +0.02(+0.06%) |
Nov 01, 2013 | 31.13 | 31.59 | 30.66 | 31.21 | 0 | +0.14(+0.44%) |
Oct 31, 2013 | 31.45 | 31.84 | 30.72 | 31.08 | 0 | -0.49(-1.56%) |
Oct 30, 2013 | 33.09 | 33.32 | 31.38 | 31.57 | 0 | -1.31(-3.97%) |
Oct 29, 2013 | 33.09 | 33.09 | 32.22 | 32.88 | 0 | +0.02(+0.06%) |
Oct 28, 2013 | 33.06 | 33.47 | 32.62 | 32.86 | 0 | -0.19(-0.59%) |
Oct 25, 2013 | 33.19 | 33.30 | 32.32 | 33.05 | 0 | +0.05(+0.17%) |
Oct 24, 2013 | 32.52 | 33.17 | 32.47 | 33.00 | 0 | +0.81(+2.52%) |
Oct 23, 2013 | 31.71 | 32.19 | 31.31 | 32.18 | 0 | +0.21(+0.65%) |
Oct 22, 2013 | 30.60 | 31.98 | 30.60 | 31.98 | 0 | +1.34(+4.39%) |
Oct 21, 2013 | 31.64 | 31.86 | 30.26 | 30.63 | 0 | -0.98(-3.10%) |
Oct 18, 2013 | 32.85 | 32.85 | 30.94 | 31.61 | 534,651 | -0.59(-1.83%) |
Oct 17, 2013 | 31.47 | 32.20 | 31.09 | 32.20 | 0 | +0.69(+2.18%) |
Oct 16, 2013 | 30.02 | 31.55 | 30.02 | 31.52 | 0 | +1.74(+5.83%) |
Oct 15, 2013 | 30.29 | 30.69 | 29.72 | 29.78 | 0 | -0.57(-1.89%) |
Oct 14, 2013 | 29.17 | 30.47 | 28.90 | 30.36 | 0 | +0.47(+1.59%) |
Oct 11, 2013 | 30.47 | 30.47 | 29.47 | 29.88 | 0 | -0.28(-0.94%) |
Oct 10, 2013 | 29.20 | 30.18 | 29.09 | 30.17 | 0 | +2.17(+7.75%) |
Oct 09, 2013 | 29.21 | 29.22 | 26.99 | 28.00 | 0 | -1.35(-4.60%) |
Oct 08, 2013 | 32.09 | 32.18 | 29.30 | 29.35 | 0 | -2.79(-8.69%) |
Oct 07, 2013 | 32.99 | 33.13 | 32.13 | 32.14 | 0 | -1.45(-4.31%) |
Oct 04, 2013 | 32.93 | 33.78 | 32.93 | 33.59 | 0 | +0.72(+2.18%) |
Oct 03, 2013 | 33.82 | 33.93 | 32.06 | 32.87 | 0 | -0.95(-2.82%) |
Oct 02, 2013 | 33.69 | 34.00 | 33.47 | 33.82 | 0 | -0.14(-0.42%) |