Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.29 | 33.45 | 33.45 | 33.45 | 7,186 | +0.03(+0.09%) |
Dec 30, 2013 | 33.09 | 33.77 | 33.05 | 33.42 | 35,533 | +0.21(+0.63%) |
Dec 27, 2013 | 33.07 | 33.74 | 32.89 | 33.21 | 14,368 | -0.21(-0.63%) |
Dec 26, 2013 | 33.43 | 33.95 | 33.36 | 33.42 | 4,208 | +0.15(+0.45%) |
Dec 24, 2013 | 33.22 | 33.37 | 32.99 | 33.27 | 2,273 | +0.14(+0.41%) |
Dec 23, 2013 | 33.64 | 33.76 | 33.09 | 33.13 | 18,929 | +0.04(+0.12%) |
Dec 20, 2013 | 32.87 | 33.28 | 32.83 | 33.09 | 27,384 | +0.44(+1.35%) |
Dec 19, 2013 | 32.45 | 32.75 | 32.29 | 32.65 | 8,910 | +0.20(+0.62%) |
Dec 18, 2013 | 32.50 | 32.64 | 32.07 | 32.45 | 28,893 | -0.09(-0.28%) |
Dec 17, 2013 | 32.81 | 32.97 | 32.45 | 32.54 | 21,225 | -0.31(-0.96%) |
Dec 16, 2013 | 33.26 | 34.06 | 32.76 | 32.86 | 17,988 | +0.00(+0.00%) |
Dec 13, 2013 | 32.38 | 32.97 | 32.38 | 32.86 | 35,252 | +0.39(+1.21%) |
Dec 12, 2013 | 32.61 | 32.71 | 32.43 | 32.46 | 25,705 | +0.00(+0.00%) |
Dec 11, 2013 | 32.81 | 33.03 | 32.46 | 32.46 | 25,638 | -0.38(-1.16%) |
Dec 10, 2013 | 32.55 | 32.88 | 32.38 | 32.85 | 25,652 | +0.38(+1.18%) |
Dec 09, 2013 | 32.34 | 32.66 | 32.24 | 32.46 | 15,972 | +0.17(+0.51%) |
Dec 06, 2013 | 32.42 | 32.65 | 32.21 | 32.30 | 13,362 | -0.14(-0.44%) |
Dec 05, 2013 | 32.26 | 32.71 | 32.23 | 32.44 | 23,076 | +0.15(+0.46%) |
Dec 04, 2013 | 32.08 | 32.34 | 32.08 | 32.29 | 7,371 | -0.02(-0.06%) |
Dec 03, 2013 | 31.40 | 32.42 | 31.40 | 32.31 | 12,992 | +0.83(+2.62%) |
Dec 02, 2013 | 31.57 | 31.59 | 31.39 | 31.49 | 8,714 | -0.08(-0.25%) |
Nov 29, 2013 | 31.61 | 31.61 | 31.26 | 31.57 | 5,002 | -0.01(-0.04%) |
Nov 27, 2013 | 31.64 | 31.64 | 31.11 | 31.58 | 12,211 | -0.17(-0.52%) |
Nov 26, 2013 | 31.90 | 31.90 | 31.41 | 31.74 | 36,679 | -0.27(-0.86%) |
Nov 25, 2013 | 32.30 | 32.30 | 31.96 | 32.02 | 11,801 | -0.50(-1.54%) |
Nov 22, 2013 | 31.92 | 32.53 | 31.86 | 32.52 | 7,499 | +0.34(+1.06%) |
Nov 21, 2013 | 32.22 | 32.46 | 32.07 | 32.18 | 25,745 | +0.01(+0.02%) |
Nov 20, 2013 | 32.06 | 32.24 | 31.90 | 32.17 | 54,863 | +0.25(+0.79%) |
Nov 19, 2013 | 31.98 | 32.46 | 31.82 | 31.92 | 28,196 | -0.10(-0.30%) |
Nov 18, 2013 | 32.45 | 32.45 | 31.87 | 32.02 | 36,887 | -0.11(-0.34%) |
Nov 15, 2013 | 32.24 | 32.35 | 32.04 | 32.13 | 28,222 | +0.05(+0.14%) |
Nov 14, 2013 | 31.84 | 32.18 | 31.56 | 32.08 | 14,347 | +0.52(+1.65%) |
Nov 12, 2013 | 32.02 | 32.14 | 31.38 | 31.56 | 23,712 | -0.41(-1.28%) |
Nov 11, 2013 | 32.31 | 32.42 | 31.93 | 31.97 | 11,021 | -0.41(-1.25%) |
Nov 08, 2013 | 32.44 | 32.47 | 31.84 | 32.38 | 24,177 | +0.43(+1.36%) |
Nov 07, 2013 | 31.58 | 32.21 | 31.42 | 31.94 | 30,267 | +0.33(+1.03%) |
Nov 06, 2013 | 31.72 | 31.72 | 31.42 | 31.62 | 26,019 | +0.17(+0.54%) |
Nov 05, 2013 | 31.74 | 31.74 | 31.32 | 31.45 | 14,055 | -0.25(-0.79%) |
Nov 04, 2013 | 31.52 | 31.78 | 31.24 | 31.70 | 14,922 | +0.39(+1.26%) |
Nov 01, 2013 | 31.29 | 31.43 | 31.08 | 31.31 | 7,731 | -0.10(-0.33%) |
Oct 31, 2013 | 31.35 | 31.78 | 31.31 | 31.41 | 11,731 | +0.06(+0.18%) |
Oct 30, 2013 | 31.65 | 31.66 | 31.02 | 31.35 | 16,519 | +0.05(+0.15%) |
Oct 29, 2013 | 31.27 | 31.48 | 31.20 | 31.31 | 9,292 | -0.01(-0.02%) |
Oct 28, 2013 | 31.36 | 31.45 | 31.21 | 31.31 | 41,320 | -0.01(-0.02%) |
Oct 25, 2013 | 31.13 | 31.32 | 31.06 | 31.32 | 17,886 | +0.21(+0.68%) |
Oct 24, 2013 | 31.05 | 31.37 | 30.81 | 31.11 | 10,353 | +0.19(+0.63%) |
Oct 23, 2013 | 31.38 | 31.47 | 30.81 | 30.91 | 35,676 | -0.63(-2.01%) |
Oct 22, 2013 | 31.79 | 32.17 | 31.52 | 31.55 | 4,732 | -0.15(-0.47%) |
Oct 21, 2013 | 32.23 | 32.23 | 31.64 | 31.69 | 25,256 | -0.34(-1.07%) |
Oct 18, 2013 | 31.84 | 32.26 | 31.84 | 32.04 | 35,869 | +0.11(+0.34%) |
Oct 17, 2013 | 31.44 | 32.02 | 31.29 | 31.93 | 13,101 | +0.49(+1.56%) |
Oct 16, 2013 | 31.49 | 31.49 | 31.11 | 31.44 | 27,959 | -0.06(-0.18%) |
Oct 15, 2013 | 31.86 | 31.98 | 31.49 | 31.49 | 9,585 | -0.36(-1.13%) |
Oct 14, 2013 | 32.05 | 32.08 | 31.73 | 31.85 | 6,429 | +0.02(+0.07%) |
Oct 11, 2013 | 31.70 | 31.99 | 31.68 | 31.83 | 10,554 | +0.31(+0.99%) |
Oct 10, 2013 | 31.49 | 31.74 | 31.33 | 31.52 | 17,939 | +0.27(+0.85%) |
Oct 09, 2013 | 31.36 | 31.40 | 31.15 | 31.25 | 11,694 | -0.11(-0.36%) |
Oct 08, 2013 | 31.38 | 31.74 | 31.27 | 31.37 | 30,777 | -0.17(-0.52%) |
Oct 07, 2013 | 31.41 | 31.72 | 31.32 | 31.53 | 12,425 | -0.15(-0.47%) |
Oct 04, 2013 | 31.46 | 31.76 | 31.46 | 31.68 | 16,298 | +0.06(+0.18%) |
Oct 03, 2013 | 31.90 | 32.08 | 31.51 | 31.62 | 29,247 | -0.48(-1.51%) |
Oct 02, 2013 | 31.63 | 32.28 | 31.62 | 32.11 | 15,429 | +0.36(+1.13%) |