Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 34.11 | 34.20 | 34.20 | 34.20 | 101,900 | +0.26(+0.77%) |
Dec 30, 2013 | 34.00 | 34.54 | 33.50 | 33.94 | 71,184 | -0.06(-0.18%) |
Dec 27, 2013 | 34.26 | 34.74 | 33.62 | 34.00 | 33,845 | -0.07(-0.21%) |
Dec 26, 2013 | 34.00 | 34.84 | 34.00 | 34.07 | 51,600 | +0.23(+0.68%) |
Dec 24, 2013 | 34.26 | 34.89 | 33.70 | 33.84 | 53,935 | +0.25(+0.74%) |
Dec 23, 2013 | 34.55 | 34.75 | 33.48 | 33.59 | 59,930 | -0.76(-2.21%) |
Dec 20, 2013 | 34.50 | 34.67 | 33.27 | 34.35 | 181,740 | +1.19(+3.59%) |
Dec 19, 2013 | 32.15 | 33.58 | 32.04 | 33.16 | 87,953 | +0.90(+2.79%) |
Dec 18, 2013 | 33.40 | 33.92 | 32.25 | 32.26 | 81,345 | -0.88(-2.66%) |
Dec 17, 2013 | 32.70 | 33.40 | 31.80 | 33.14 | 66,617 | +0.12(+0.36%) |
Dec 16, 2013 | 32.88 | 33.74 | 32.26 | 33.02 | 165,494 | +0.38(+1.16%) |
Dec 13, 2013 | 32.01 | 33.49 | 31.70 | 32.64 | 92,036 | +0.66(+2.06%) |
Dec 12, 2013 | 33.29 | 34.00 | 31.50 | 31.98 | 191,586 | -0.99(-3.00%) |
Dec 11, 2013 | 33.38 | 34.40 | 32.52 | 32.97 | 119,106 | -0.79(-2.34%) |
Dec 10, 2013 | 34.26 | 34.43 | 33.50 | 33.76 | 214,314 | -0.08(-0.24%) |
Dec 09, 2013 | 34.18 | 34.60 | 33.43 | 33.84 | 71,223 | -0.02(-0.06%) |
Dec 06, 2013 | 34.57 | 35.00 | 33.12 | 33.86 | 0 | -0.09(-0.27%) |
Dec 05, 2013 | 35.00 | 35.90 | 33.51 | 33.95 | 0 | -1.27(-3.61%) |
Dec 04, 2013 | 34.42 | 35.57 | 33.50 | 35.22 | 0 | +0.63(+1.82%) |
Dec 03, 2013 | 35.95 | 35.95 | 34.00 | 34.59 | 0 | -0.95(-2.67%) |
Dec 02, 2013 | 36.10 | 36.10 | 35.04 | 35.54 | 0 | -0.56(-1.55%) |
Nov 29, 2013 | 36.00 | 36.20 | 34.52 | 36.10 | 0 | +0.14(+0.39%) |
Nov 27, 2013 | 36.30 | 36.38 | 35.88 | 35.96 | 0 | +0.18(+0.50%) |
Nov 26, 2013 | 36.00 | 36.23 | 35.42 | 35.78 | 0 | +0.37(+1.04%) |
Nov 25, 2013 | 35.56 | 35.88 | 34.62 | 35.41 | 0 | +1.21(+3.54%) |
Nov 22, 2013 | 33.62 | 34.22 | 33.27 | 34.20 | 0 | +0.89(+2.67%) |
Nov 21, 2013 | 34.30 | 34.50 | 32.94 | 33.31 | 0 | -0.98(-2.86%) |
Nov 20, 2013 | 35.24 | 35.58 | 33.80 | 34.29 | 0 | -1.11(-3.14%) |
Nov 19, 2013 | 36.48 | 36.69 | 34.01 | 35.40 | 0 | -0.68(-1.88%) |
Nov 18, 2013 | 37.40 | 37.40 | 34.82 | 36.08 | 0 | -0.50(-1.37%) |
Nov 15, 2013 | 36.20 | 37.17 | 34.20 | 36.58 | 0 | +2.29(+6.68%) |
Nov 14, 2013 | 33.89 | 35.99 | 32.52 | 34.29 | 0 | +3.60(+11.73%) |
Nov 12, 2013 | 30.35 | 31.38 | 29.49 | 30.69 | 0 | +1.53(+5.25%) |
Nov 11, 2013 | 30.65 | 30.72 | 29.16 | 29.16 | 0 | -0.59(-1.98%) |
Nov 08, 2013 | 35.39 | 35.39 | 28.27 | 29.75 | 0 | -4.63(-13.47%) |
Nov 07, 2013 | 33.92 | 35.34 | 33.75 | 34.38 | 0 | +0.76(+2.26%) |
Nov 06, 2013 | 34.25 | 34.73 | 33.58 | 33.62 | 0 | -0.36(-1.06%) |
Nov 05, 2013 | 34.76 | 34.84 | 33.49 | 33.98 | 0 | -0.48(-1.39%) |
Nov 04, 2013 | 37.61 | 37.61 | 33.80 | 34.46 | 294,829 | +0.36(+1.06%) |
Nov 01, 2013 | 36.15 | 36.15 | 33.80 | 34.10 | 0 | -1.21(-3.43%) |
Oct 31, 2013 | 37.75 | 37.98 | 33.33 | 35.31 | 0 | -0.08(-0.23%) |