Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.98 | 34.70 | 34.70 | 34.70 | 113,900 | +0.73(+2.14%) |
Dec 30, 2013 | 33.82 | 34.22 | 33.66 | 33.97 | 42,315 | +0.17(+0.50%) |
Dec 27, 2013 | 34.17 | 34.17 | 33.56 | 33.80 | 103,859 | -0.23(-0.69%) |
Dec 26, 2013 | 34.08 | 34.44 | 33.70 | 34.03 | 79,206 | -0.14(-0.42%) |
Dec 24, 2013 | 34.07 | 34.45 | 33.80 | 34.17 | 34,502 | +0.16(+0.48%) |
Dec 23, 2013 | 33.80 | 34.13 | 33.66 | 34.01 | 63,459 | +0.27(+0.80%) |
Dec 20, 2013 | 33.27 | 34.00 | 33.00 | 33.74 | 258,115 | +0.64(+1.93%) |
Dec 19, 2013 | 33.07 | 33.23 | 32.55 | 33.11 | 62,897 | -0.11(-0.32%) |
Dec 18, 2013 | 33.05 | 33.32 | 32.40 | 33.21 | 70,335 | +0.18(+0.54%) |
Dec 17, 2013 | 32.87 | 33.09 | 32.59 | 33.03 | 39,904 | -0.06(-0.19%) |
Dec 16, 2013 | 32.52 | 33.33 | 32.48 | 33.10 | 49,571 | +0.66(+2.05%) |
Dec 13, 2013 | 32.18 | 32.91 | 32.09 | 32.43 | 76,540 | +0.29(+0.89%) |
Dec 12, 2013 | 31.89 | 32.30 | 31.62 | 32.15 | 64,134 | +0.24(+0.76%) |
Dec 11, 2013 | 32.30 | 32.45 | 31.52 | 31.90 | 57,799 | -0.49(-1.50%) |
Dec 10, 2013 | 32.73 | 33.12 | 32.17 | 32.39 | 64,147 | -0.38(-1.15%) |
Dec 09, 2013 | 32.67 | 33.21 | 32.43 | 32.76 | 49,446 | +0.11(+0.33%) |
Dec 06, 2013 | 32.50 | 33.15 | 32.40 | 32.66 | 0 | +0.57(+1.76%) |
Dec 05, 2013 | 32.27 | 32.97 | 31.97 | 32.09 | 0 | -0.21(-0.64%) |
Dec 04, 2013 | 32.42 | 33.04 | 31.74 | 32.30 | 0 | -0.19(-0.58%) |
Dec 03, 2013 | 32.44 | 32.94 | 32.26 | 32.49 | 0 | -0.09(-0.28%) |
Dec 02, 2013 | 32.76 | 33.00 | 32.28 | 32.58 | 82,456 | -0.30(-0.90%) |
Nov 29, 2013 | 32.81 | 33.08 | 32.62 | 32.87 | 0 | +0.31(+0.97%) |
Nov 27, 2013 | 32.16 | 32.85 | 32.16 | 32.56 | 0 | +0.43(+1.34%) |
Nov 26, 2013 | 31.38 | 32.45 | 31.27 | 32.13 | 0 | +0.93(+2.99%) |
Nov 25, 2013 | 31.10 | 31.69 | 31.08 | 31.19 | 45,231 | +0.23(+0.75%) |
Nov 22, 2013 | 30.77 | 31.32 | 30.66 | 30.96 | 0 | +0.30(+0.97%) |
Nov 21, 2013 | 30.42 | 30.90 | 30.12 | 30.66 | 46,958 | +0.38(+1.25%) |
Nov 20, 2013 | 30.43 | 30.58 | 29.98 | 30.29 | 0 | +0.08(+0.27%) |
Nov 19, 2013 | 30.60 | 30.72 | 30.03 | 30.20 | 42,547 | -0.37(-1.20%) |
Nov 18, 2013 | 30.49 | 31.17 | 30.36 | 30.57 | 0 | +0.13(+0.44%) |
Nov 15, 2013 | 30.47 | 30.80 | 30.14 | 30.44 | 0 | -0.01(-0.03%) |
Nov 14, 2013 | 30.49 | 31.10 | 30.33 | 30.45 | 0 | -0.13(-0.44%) |
Nov 13, 2013 | 30.22 | 30.69 | 30.10 | 30.58 | 0 | +0.31(+1.01%) |
Nov 12, 2013 | 30.12 | 30.46 | 29.85 | 30.28 | 0 | +0.13(+0.42%) |
Nov 11, 2013 | 30.56 | 30.57 | 29.92 | 30.15 | 0 | -0.36(-1.18%) |
Nov 08, 2013 | 29.89 | 30.58 | 29.89 | 30.51 | 0 | +0.65(+2.17%) |
Nov 07, 2013 | 30.36 | 30.52 | 29.85 | 29.86 | 49,654 | -0.40(-1.31%) |
Nov 06, 2013 | 30.70 | 30.70 | 30.13 | 30.26 | 28,206 | -0.23(-0.76%) |
Nov 05, 2013 | 30.39 | 30.80 | 30.22 | 30.49 | 0 | -0.14(-0.47%) |
Nov 04, 2013 | 30.31 | 30.82 | 29.89 | 30.63 | 65,521 | +0.56(+1.85%) |
Nov 01, 2013 | 30.20 | 30.35 | 29.77 | 30.08 | 0 | -0.20(-0.65%) |
Oct 31, 2013 | 30.29 | 30.81 | 29.98 | 30.28 | 0 | +0.08(+0.27%) |
Oct 30, 2013 | 30.26 | 30.45 | 29.77 | 30.20 | 108,787 | +0.01(+0.03%) |
Oct 29, 2013 | 30.54 | 30.54 | 30.00 | 30.19 | 0 | -0.24(-0.79%) |
Oct 28, 2013 | 30.56 | 31.06 | 30.35 | 30.43 | 0 | -0.12(-0.38%) |
Oct 25, 2013 | 31.02 | 31.23 | 30.37 | 30.55 | 0 | -0.34(-1.10%) |
Oct 24, 2013 | 30.81 | 31.30 | 30.81 | 30.89 | 59,271 | +0.07(+0.23%) |
Oct 23, 2013 | 31.24 | 31.81 | 30.57 | 30.81 | 0 | -0.79(-2.49%) |
Oct 22, 2013 | 32.22 | 32.22 | 30.30 | 31.60 | 273,472 | -1.30(-3.95%) |
Oct 21, 2013 | 32.91 | 33.28 | 32.84 | 32.90 | 65,346 | -0.01(-0.03%) |
Oct 18, 2013 | 32.68 | 33.18 | 32.01 | 32.91 | 117,987 | +0.56(+1.72%) |
Oct 17, 2013 | 32.16 | 32.37 | 31.86 | 32.35 | 86,294 | +0.10(+0.31%) |
Oct 16, 2013 | 32.50 | 32.67 | 32.11 | 32.26 | 58,972 | +0.04(+0.14%) |
Oct 15, 2013 | 32.71 | 32.90 | 32.18 | 32.21 | 47,110 | -0.53(-1.61%) |
Oct 14, 2013 | 32.48 | 32.74 | 31.94 | 32.74 | 40,613 | +0.40(+1.25%) |
Oct 11, 2013 | 31.41 | 32.35 | 31.30 | 32.34 | 0 | +0.74(+2.35%) |
Oct 10, 2013 | 31.54 | 32.05 | 31.26 | 31.59 | 43,559 | +0.55(+1.76%) |
Oct 09, 2013 | 31.20 | 31.31 | 30.87 | 31.05 | 54,837 | -0.10(-0.32%) |
Oct 08, 2013 | 31.32 | 31.58 | 31.08 | 31.15 | 51,763 | -0.23(-0.74%) |
Oct 07, 2013 | 31.59 | 31.71 | 31.32 | 31.38 | 0 | -0.54(-1.68%) |
Oct 04, 2013 | 31.37 | 32.17 | 30.98 | 31.92 | 0 | +0.47(+1.48%) |
Oct 03, 2013 | 31.98 | 32.07 | 31.00 | 31.45 | 0 | -0.56(-1.73%) |
Oct 02, 2013 | 32.10 | 32.18 | 31.84 | 32.01 | 43,306 | -0.34(-1.05%) |