Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 34.89 | 34.97 | 34.97 | 34.97 | 305,054 | +0.17(+0.49%) |
Dec 30, 2013 | 34.72 | 34.93 | 34.64 | 34.81 | 232,589 | +0.02(+0.07%) |
Dec 27, 2013 | 34.70 | 34.96 | 34.68 | 34.78 | 298,226 | +0.12(+0.36%) |
Dec 26, 2013 | 34.99 | 34.99 | 34.56 | 34.66 | 187,355 | -0.15(-0.44%) |
Dec 24, 2013 | 34.58 | 34.98 | 34.54 | 34.81 | 100,606 | +0.15(+0.42%) |
Dec 23, 2013 | 35.04 | 35.10 | 34.63 | 34.67 | 256,370 | -0.15(-0.42%) |
Dec 20, 2013 | 34.07 | 34.94 | 33.81 | 34.81 | 951,381 | +0.71(+2.08%) |
Dec 19, 2013 | 34.44 | 34.51 | 33.97 | 34.10 | 403,460 | -0.49(-1.40%) |
Dec 18, 2013 | 34.21 | 34.68 | 33.98 | 34.59 | 465,756 | +0.45(+1.31%) |
Dec 17, 2013 | 33.78 | 34.18 | 33.66 | 34.14 | 451,029 | +0.40(+1.19%) |
Dec 16, 2013 | 33.50 | 34.14 | 33.50 | 33.74 | 689,401 | -0.18(-0.52%) |
Dec 13, 2013 | 33.90 | 34.12 | 33.62 | 33.92 | 347,640 | +0.02(+0.07%) |
Dec 12, 2013 | 33.72 | 34.01 | 33.60 | 33.90 | 267,697 | +0.15(+0.43%) |
Dec 11, 2013 | 34.01 | 34.04 | 33.67 | 33.75 | 553,058 | -0.30(-0.88%) |
Dec 10, 2013 | 34.59 | 34.67 | 34.05 | 34.05 | 397,629 | -0.52(-1.51%) |
Dec 09, 2013 | 34.68 | 34.91 | 34.47 | 34.57 | 427,571 | -0.18(-0.51%) |
Dec 06, 2013 | 34.04 | 34.77 | 33.83 | 34.75 | 453,401 | +0.86(+2.54%) |
Dec 05, 2013 | 33.87 | 33.94 | 33.60 | 33.89 | 537,472 | +0.05(+0.16%) |
Dec 04, 2013 | 34.05 | 34.34 | 33.74 | 33.84 | 1,096,280 | -0.34(-0.99%) |
Dec 03, 2013 | 33.95 | 34.48 | 33.87 | 34.17 | 611,950 | +0.13(+0.38%) |
Dec 02, 2013 | 34.22 | 34.46 | 33.85 | 34.04 | 399,159 | -0.18(-0.54%) |
Nov 29, 2013 | 34.34 | 34.75 | 34.23 | 34.23 | 253,518 | -0.01(-0.02%) |
Nov 27, 2013 | 34.44 | 34.49 | 34.01 | 34.24 | 251,671 | -0.16(-0.47%) |
Nov 26, 2013 | 34.50 | 34.50 | 33.98 | 34.40 | 459,855 | -0.10(-0.29%) |
Nov 25, 2013 | 34.71 | 35.05 | 34.35 | 34.50 | 409,933 | -0.18(-0.53%) |
Nov 22, 2013 | 34.70 | 34.93 | 34.47 | 34.68 | 724,840 | +0.07(+0.20%) |
Nov 21, 2013 | 34.67 | 34.84 | 34.52 | 34.61 | 766,280 | -0.02(-0.04%) |
Nov 20, 2013 | 34.96 | 35.25 | 34.61 | 34.63 | 478,064 | -0.33(-0.94%) |
Nov 19, 2013 | 35.41 | 35.52 | 34.83 | 34.96 | 688,757 | -0.51(-1.44%) |
Nov 18, 2013 | 35.73 | 35.73 | 35.40 | 35.47 | 465,223 | -0.27(-0.77%) |
Nov 15, 2013 | 35.93 | 36.02 | 35.50 | 35.74 | 348,207 | -0.20(-0.55%) |
Nov 14, 2013 | 35.80 | 36.23 | 35.54 | 35.94 | 420,686 | +0.25(+0.71%) |
Nov 13, 2013 | 34.92 | 35.77 | 34.72 | 35.69 | 481,409 | +0.73(+2.10%) |
Nov 12, 2013 | 35.02 | 35.06 | 34.60 | 34.96 | 459,488 | -0.08(-0.24%) |
Nov 11, 2013 | 34.75 | 35.08 | 34.51 | 35.04 | 447,940 | +0.31(+0.88%) |
Nov 08, 2013 | 34.14 | 34.83 | 33.87 | 34.73 | 717,613 | +0.52(+1.52%) |
Nov 07, 2013 | 34.37 | 34.73 | 34.02 | 34.22 | 730,570 | +0.09(+0.27%) |
Nov 06, 2013 | 33.78 | 34.35 | 33.73 | 34.12 | 633,543 | +0.50(+1.50%) |
Nov 05, 2013 | 33.93 | 34.05 | 33.60 | 33.62 | 485,413 | -0.34(-0.99%) |
Nov 04, 2013 | 34.13 | 34.30 | 33.76 | 33.96 | 400,675 | -0.08(-0.25%) |
Nov 01, 2013 | 33.80 | 34.13 | 33.72 | 34.04 | 333,342 | +0.23(+0.68%) |
Oct 31, 2013 | 33.89 | 34.17 | 33.58 | 33.81 | 385,639 | -0.17(-0.49%) |
Oct 30, 2013 | 34.09 | 34.31 | 33.88 | 33.98 | 283,820 | +0.02(+0.07%) |
Oct 29, 2013 | 34.06 | 34.18 | 33.86 | 33.96 | 448,542 | -0.10(-0.29%) |
Oct 28, 2013 | 33.86 | 34.06 | 33.77 | 34.06 | 487,605 | +0.20(+0.59%) |
Oct 25, 2013 | 33.42 | 33.89 | 33.32 | 33.86 | 365,578 | +0.47(+1.42%) |
Oct 24, 2013 | 33.42 | 33.48 | 33.22 | 33.38 | 265,926 | -0.04(-0.11%) |
Oct 23, 2013 | 33.23 | 33.64 | 33.19 | 33.42 | 299,957 | +0.17(+0.51%) |
Oct 22, 2013 | 32.99 | 33.33 | 32.88 | 33.25 | 249,521 | +0.37(+1.14%) |
Oct 21, 2013 | 32.83 | 33.14 | 32.69 | 32.88 | 527,829 | +0.08(+0.26%) |
Oct 18, 2013 | 32.60 | 32.89 | 32.45 | 32.80 | 1,112,399 | +0.32(+0.99%) |
Oct 17, 2013 | 31.80 | 32.54 | 31.59 | 32.47 | 422,307 | +0.58(+1.82%) |
Oct 16, 2013 | 31.70 | 31.93 | 31.53 | 31.89 | 318,179 | +0.42(+1.33%) |
Oct 15, 2013 | 32.21 | 32.38 | 31.43 | 31.47 | 631,187 | -0.77(-2.39%) |
Oct 14, 2013 | 32.21 | 32.29 | 31.66 | 32.25 | 545,813 | -0.08(-0.24%) |
Oct 11, 2013 | 32.03 | 32.35 | 31.91 | 32.32 | 389,889 | +0.31(+0.98%) |
Oct 10, 2013 | 31.71 | 32.16 | 31.52 | 32.01 | 646,230 | +0.57(+1.80%) |
Oct 09, 2013 | 31.53 | 32.02 | 31.22 | 31.44 | 1,334,967 | -0.05(-0.17%) |
Oct 08, 2013 | 31.37 | 31.65 | 31.21 | 31.50 | 748,925 | +0.12(+0.39%) |
Oct 07, 2013 | 31.53 | 31.72 | 31.23 | 31.37 | 461,429 | -0.41(-1.30%) |
Oct 04, 2013 | 31.67 | 31.95 | 31.63 | 31.79 | 334,957 | +0.12(+0.39%) |
Oct 03, 2013 | 32.10 | 32.10 | 31.46 | 31.66 | 533,080 | -0.50(-1.57%) |
Oct 02, 2013 | 32.23 | 32.33 | 31.80 | 32.17 | 546,020 | -0.40(-1.22%) |