Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.90 | 33.59 | 33.59 | 33.59 | 953,201 | -0.34(-1.01%) |
Dec 30, 2013 | 33.94 | 34.10 | 33.74 | 33.93 | 1,787,225 | -0.01(-0.02%) |
Dec 27, 2013 | 33.63 | 34.19 | 33.57 | 33.94 | 1,768,002 | +0.41(+1.24%) |
Dec 26, 2013 | 33.63 | 33.84 | 33.45 | 33.53 | 695,970 | -0.07(-0.22%) |
Dec 24, 2013 | 33.53 | 33.85 | 33.45 | 33.60 | 491,037 | +0.04(+0.13%) |
Dec 23, 2013 | 33.66 | 33.71 | 33.39 | 33.55 | 1,357,380 | +0.08(+0.24%) |
Dec 20, 2013 | 33.19 | 33.62 | 33.01 | 33.47 | 2,598,672 | +0.24(+0.72%) |
Dec 19, 2013 | 33.09 | 33.35 | 32.97 | 33.23 | 1,466,309 | -0.07(-0.22%) |
Dec 18, 2013 | 33.64 | 33.64 | 31.76 | 33.31 | 2,774,248 | -0.56(-1.65%) |
Dec 17, 2013 | 33.73 | 34.01 | 33.63 | 33.87 | 1,021,148 | +0.04(+0.13%) |
Dec 16, 2013 | 33.95 | 34.03 | 33.71 | 33.82 | 1,230,389 | -0.05(-0.15%) |
Dec 13, 2013 | 34.41 | 34.69 | 33.74 | 33.87 | 2,058,870 | -0.39(-1.15%) |
Dec 12, 2013 | 34.72 | 34.87 | 34.22 | 34.27 | 2,117,181 | -0.46(-1.32%) |
Dec 11, 2013 | 35.19 | 35.40 | 34.68 | 34.73 | 977,215 | -0.54(-1.53%) |
Dec 10, 2013 | 35.30 | 35.54 | 35.16 | 35.27 | 758,832 | -0.05(-0.14%) |
Dec 09, 2013 | 35.12 | 35.82 | 34.60 | 35.32 | 1,748,415 | +0.14(+0.39%) |
Dec 06, 2013 | 34.91 | 35.22 | 34.73 | 35.18 | 0 | +0.68(+1.98%) |
Dec 05, 2013 | 33.92 | 34.57 | 33.92 | 34.49 | 0 | +0.52(+1.53%) |
Dec 04, 2013 | 34.11 | 34.41 | 33.35 | 33.98 | 1,423,581 | -0.46(-1.34%) |
Dec 03, 2013 | 34.65 | 34.65 | 34.18 | 34.44 | 0 | -0.41(-1.18%) |
Dec 02, 2013 | 35.01 | 35.30 | 34.72 | 34.85 | 0 | -0.14(-0.39%) |
Nov 29, 2013 | 35.13 | 35.30 | 34.87 | 34.98 | 0 | -0.13(-0.37%) |
Nov 27, 2013 | 35.36 | 35.49 | 34.92 | 35.11 | 0 | -0.06(-0.16%) |
Nov 26, 2013 | 34.49 | 35.41 | 34.39 | 35.17 | 0 | +0.35(+0.99%) |
Nov 25, 2013 | 34.76 | 34.91 | 34.46 | 34.83 | 1,301,149 | +0.19(+0.54%) |
Nov 22, 2013 | 34.65 | 34.76 | 34.58 | 34.64 | 0 | -0.06(-0.17%) |
Nov 21, 2013 | 34.64 | 34.83 | 34.49 | 34.70 | 1,035,707 | +0.22(+0.63%) |
Nov 20, 2013 | 34.57 | 34.93 | 34.24 | 34.48 | 0 | +0.12(+0.34%) |
Nov 19, 2013 | 33.96 | 34.45 | 33.72 | 34.37 | 0 | +0.34(+1.00%) |
Nov 18, 2013 | 34.37 | 34.57 | 33.93 | 34.03 | 0 | -0.39(-1.13%) |
Nov 15, 2013 | 33.33 | 34.42 | 33.31 | 34.42 | 0 | +1.04(+3.11%) |
Nov 14, 2013 | 33.14 | 33.48 | 33.03 | 33.38 | 2,606,474 | +0.35(+1.05%) |
Nov 12, 2013 | 33.07 | 33.23 | 32.86 | 33.03 | 1,976,910 | -0.04(-0.11%) |
Nov 11, 2013 | 33.22 | 33.28 | 32.90 | 33.07 | 1,940,441 | -0.25(-0.76%) |
Nov 08, 2013 | 33.57 | 33.67 | 33.21 | 33.32 | 0 | -0.07(-0.22%) |
Nov 07, 2013 | 34.20 | 34.42 | 33.28 | 33.39 | 1,801,566 | -1.15(-3.34%) |
Nov 06, 2013 | 34.64 | 34.65 | 34.14 | 34.55 | 1,214,542 | -0.03(-0.08%) |
Nov 05, 2013 | 34.37 | 34.65 | 34.20 | 34.57 | 1,788,637 | +0.06(+0.17%) |
Nov 04, 2013 | 33.82 | 34.59 | 33.63 | 34.52 | 2,031,515 | +0.94(+2.79%) |
Nov 01, 2013 | 33.73 | 33.88 | 33.21 | 33.58 | 0 | -0.10(-0.30%) |
Oct 31, 2013 | 34.49 | 34.49 | 33.03 | 33.68 | 3,727,518 | -1.09(-3.15%) |
Oct 30, 2013 | 36.02 | 36.30 | 34.31 | 34.78 | 3,528,477 | +0.14(+0.42%) |
Oct 29, 2013 | 34.62 | 34.83 | 34.44 | 34.63 | 1,954,700 | +0.19(+0.56%) |
Oct 28, 2013 | 35.17 | 35.22 | 34.26 | 34.44 | 1,954,650 | -0.79(-2.25%) |
Oct 25, 2013 | 35.26 | 35.30 | 34.99 | 35.23 | 0 | +0.05(+0.14%) |
Oct 24, 2013 | 35.14 | 35.37 | 35.05 | 35.18 | 708,948 | +0.04(+0.12%) |
Oct 23, 2013 | 35.19 | 35.39 | 34.96 | 35.14 | 1,071,905 | -0.40(-1.14%) |
Oct 22, 2013 | 35.40 | 35.93 | 35.27 | 35.54 | 1,855,680 | +0.21(+0.59%) |
Oct 21, 2013 | 35.23 | 35.38 | 35.20 | 35.33 | 1,560,446 | +0.13(+0.37%) |
Oct 18, 2013 | 34.98 | 35.24 | 34.75 | 35.20 | 1,384,753 | +0.23(+0.66%) |
Oct 17, 2013 | 34.93 | 35.23 | 34.79 | 34.97 | 1,225,351 | -0.12(-0.34%) |
Oct 16, 2013 | 34.29 | 36.02 | 34.01 | 35.09 | 2,248,005 | +1.07(+3.16%) |
Oct 15, 2013 | 34.13 | 34.34 | 33.73 | 34.02 | 1,454,135 | -0.32(-0.92%) |
Oct 14, 2013 | 34.08 | 34.37 | 33.89 | 34.34 | 727,230 | +0.04(+0.11%) |
Oct 11, 2013 | 34.08 | 34.31 | 33.93 | 34.30 | 0 | +0.04(+0.11%) |
Oct 10, 2013 | 33.47 | 34.57 | 33.43 | 34.26 | 1,993,865 | +1.08(+3.26%) |
Oct 09, 2013 | 33.45 | 33.61 | 33.05 | 33.18 | 1,376,989 | -0.01(-0.02%) |
Oct 08, 2013 | 33.63 | 33.88 | 33.17 | 33.19 | 1,430,215 | -0.51(-1.52%) |
Oct 07, 2013 | 33.80 | 34.11 | 33.35 | 33.70 | 1,570,691 | -0.25(-0.74%) |
Oct 04, 2013 | 33.95 | 34.27 | 33.68 | 33.95 | 0 | +0.05(+0.14%) |
Oct 03, 2013 | 34.01 | 34.06 | 33.30 | 33.91 | 3,007,373 | -0.10(-0.29%) |
Oct 02, 2013 | 33.03 | 34.04 | 32.60 | 34.01 | 3,191,962 | +0.64(+1.92%) |