Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 34.57 | 34.70 | 34.70 | 34.70 | 807,100 | +0.13(+0.38%) |
Dec 30, 2013 | 34.04 | 34.77 | 34.00 | 34.57 | 1,163,272 | +0.28(+0.82%) |
Dec 27, 2013 | 34.42 | 34.50 | 34.23 | 34.29 | 526,452 | -0.10(-0.29%) |
Dec 26, 2013 | 34.40 | 34.55 | 33.94 | 34.39 | 623,986 | +0.07(+0.20%) |
Dec 24, 2013 | 34.02 | 34.41 | 34.02 | 34.32 | 424,118 | +0.24(+0.70%) |
Dec 23, 2013 | 33.98 | 34.31 | 33.81 | 34.08 | 1,086,250 | +0.20(+0.59%) |
Dec 20, 2013 | 32.84 | 34.05 | 32.70 | 33.88 | 3,568,540 | +1.17(+3.58%) |
Dec 19, 2013 | 33.09 | 33.32 | 32.70 | 32.71 | 790,279 | -0.57(-1.71%) |
Dec 18, 2013 | 33.18 | 33.33 | 32.51 | 33.28 | 736,560 | +0.16(+0.48%) |
Dec 17, 2013 | 32.83 | 33.34 | 32.43 | 33.12 | 873,593 | +0.38(+1.16%) |
Dec 16, 2013 | 31.77 | 32.96 | 31.65 | 32.74 | 1,314,977 | +1.06(+3.35%) |
Dec 13, 2013 | 32.08 | 32.21 | 31.51 | 31.68 | 805,633 | -0.05(-0.16%) |
Dec 12, 2013 | 31.67 | 32.00 | 31.37 | 31.73 | 900,811 | -0.01(-0.03%) |
Dec 11, 2013 | 32.79 | 32.96 | 31.73 | 31.74 | 1,112,643 | -1.02(-3.11%) |
Dec 10, 2013 | 32.29 | 32.91 | 32.19 | 32.76 | 870,831 | +0.37(+1.14%) |
Dec 09, 2013 | 32.56 | 32.76 | 32.22 | 32.39 | 650,612 | -0.21(-0.64%) |
Dec 06, 2013 | 32.98 | 33.23 | 32.46 | 32.60 | 0 | -0.15(-0.46%) |
Dec 05, 2013 | 31.52 | 32.75 | 31.25 | 32.75 | 0 | +1.09(+3.44%) |
Dec 04, 2013 | 31.50 | 31.79 | 31.14 | 31.66 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 31.71 | 32.15 | 31.47 | 31.66 | 0 | -0.21(-0.66%) |
Dec 02, 2013 | 32.01 | 32.40 | 31.50 | 31.87 | 0 | -0.03(-0.09%) |
Nov 29, 2013 | 32.30 | 32.50 | 31.88 | 31.90 | 0 | -0.29(-0.90%) |
Nov 27, 2013 | 32.03 | 32.28 | 31.91 | 32.19 | 0 | +0.13(+0.41%) |
Nov 26, 2013 | 32.12 | 32.50 | 31.94 | 32.06 | 0 | -0.14(-0.43%) |
Nov 25, 2013 | 32.17 | 32.25 | 31.83 | 32.20 | 0 | +0.17(+0.53%) |
Nov 22, 2013 | 32.18 | 32.60 | 31.75 | 32.03 | 0 | -0.24(-0.74%) |
Nov 21, 2013 | 31.66 | 33.00 | 31.62 | 32.27 | 1,039,012 | +0.81(+2.57%) |
Nov 20, 2013 | 31.72 | 31.85 | 31.34 | 31.46 | 0 | -0.04(-0.13%) |
Nov 19, 2013 | 32.13 | 32.31 | 31.42 | 31.50 | 0 | -0.67(-2.08%) |
Nov 18, 2013 | 32.50 | 32.59 | 32.13 | 32.17 | 0 | -0.26(-0.80%) |
Nov 15, 2013 | 32.25 | 32.45 | 32.04 | 32.43 | 0 | +0.16(+0.51%) |
Nov 14, 2013 | 32.68 | 32.73 | 32.13 | 32.27 | 1,021,495 | -0.49(-1.51%) |
Nov 13, 2013 | 31.95 | 32.85 | 31.92 | 32.76 | 0 | +0.61(+1.90%) |
Nov 12, 2013 | 32.19 | 32.20 | 31.62 | 32.15 | 0 | +0.26(+0.82%) |
Nov 11, 2013 | 31.72 | 32.07 | 31.31 | 31.89 | 0 | +0.05(+0.16%) |
Nov 08, 2013 | 31.36 | 32.16 | 31.25 | 31.84 | 0 | +0.56(+1.79%) |
Nov 07, 2013 | 32.02 | 32.23 | 30.97 | 31.28 | 0 | -0.70(-2.19%) |
Nov 06, 2013 | 32.17 | 32.35 | 31.63 | 31.98 | 0 | +0.05(+0.16%) |
Nov 05, 2013 | 32.47 | 32.72 | 31.92 | 31.93 | 1,908,731 | -0.77(-2.34%) |
Nov 04, 2013 | 32.33 | 33.29 | 32.09 | 32.70 | 2,484,853 | -0.71(-2.14%) |
Nov 01, 2013 | 30.95 | 33.84 | 30.82 | 33.41 | 0 | +4.88(+17.13%) |
Oct 31, 2013 | 28.49 | 28.74 | 28.20 | 28.52 | 2,791,058 | +0.13(+0.48%) |
Oct 30, 2013 | 28.22 | 28.54 | 28.21 | 28.39 | 0 | +0.19(+0.67%) |
Oct 29, 2013 | 28.26 | 28.46 | 27.97 | 28.20 | 2,764,402 | -0.07(-0.23%) |
Oct 28, 2013 | 28.78 | 29.14 | 28.18 | 28.27 | 0 | -1.07(-3.66%) |
Oct 25, 2013 | 29.06 | 29.38 | 29.01 | 29.34 | 0 | +0.39(+1.35%) |
Oct 24, 2013 | 29.18 | 29.39 | 28.76 | 28.95 | 1,423,161 | -0.28(-0.96%) |
Oct 23, 2013 | 29.60 | 29.79 | 29.09 | 29.23 | 0 | -0.47(-1.58%) |
Oct 22, 2013 | 30.10 | 30.22 | 29.65 | 29.70 | 1,649,887 | -0.30(-1.00%) |
Oct 21, 2013 | 30.18 | 30.51 | 29.98 | 30.00 | 0 | -0.11(-0.37%) |
Oct 18, 2013 | 30.14 | 30.25 | 29.95 | 30.11 | 1,210,212 | +0.11(+0.37%) |
Oct 17, 2013 | 29.96 | 30.12 | 29.89 | 30.00 | 1,805,170 | -0.01(-0.03%) |
Oct 16, 2013 | 29.79 | 30.17 | 29.73 | 30.01 | 2,575,933 | +0.41(+1.39%) |
Oct 15, 2013 | 29.87 | 30.00 | 29.45 | 29.60 | 2,172,082 | -0.27(-0.90%) |
Oct 14, 2013 | 29.74 | 30.06 | 29.65 | 29.87 | 2,253,024 | -0.13(-0.43%) |
Oct 11, 2013 | 29.95 | 30.14 | 29.69 | 30.00 | 0 | +0.06(+0.20%) |
Oct 10, 2013 | 29.93 | 30.12 | 29.70 | 29.94 | 1,912,588 | +0.47(+1.59%) |
Oct 09, 2013 | 29.68 | 29.84 | 29.26 | 29.47 | 0 | -0.20(-0.67%) |
Oct 08, 2013 | 30.46 | 30.55 | 29.55 | 29.67 | 2,048,580 | -0.85(-2.79%) |
Oct 07, 2013 | 30.31 | 30.66 | 30.11 | 30.52 | 1,351,522 | -0.15(-0.49%) |
Oct 04, 2013 | 30.69 | 30.93 | 30.38 | 30.67 | 0 | +0.06(+0.20%) |
Oct 03, 2013 | 30.74 | 30.92 | 30.50 | 30.61 | 0 | -0.28(-0.91%) |
Oct 02, 2013 | 30.43 | 30.89 | 30.05 | 30.89 | 0 | +0.17(+0.55%) |