Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.36 | 33.37 | 33.37 | 33.37 | 240,457 | +0.08(+0.24%) |
Dec 30, 2013 | 33.30 | 33.33 | 33.21 | 33.29 | 217,691 | +0.09(+0.26%) |
Dec 27, 2013 | 33.31 | 33.35 | 33.17 | 33.20 | 581,681 | -0.44(-1.32%) |
Dec 26, 2013 | 33.59 | 33.67 | 33.58 | 33.65 | 353,476 | +0.06(+0.19%) |
Dec 24, 2013 | 33.48 | 33.59 | 33.39 | 33.58 | 233,289 | +0.04(+0.13%) |
Dec 23, 2013 | 33.52 | 33.55 | 33.43 | 33.54 | 484,999 | +0.13(+0.38%) |
Dec 20, 2013 | 33.22 | 33.42 | 33.10 | 33.41 | 824,447 | +0.29(+0.86%) |
Dec 19, 2013 | 33.16 | 33.23 | 33.06 | 33.13 | 1,202,857 | -0.16(-0.47%) |
Dec 18, 2013 | 33.00 | 33.28 | 32.78 | 33.28 | 392,509 | +0.28(+0.84%) |
Dec 17, 2013 | 33.05 | 33.05 | 32.88 | 33.00 | 877,348 | +0.04(+0.13%) |
Dec 16, 2013 | 32.86 | 33.01 | 32.84 | 32.96 | 439,203 | +0.18(+0.54%) |
Dec 13, 2013 | 32.78 | 32.91 | 32.78 | 32.78 | 522,384 | +0.01(+0.02%) |
Dec 12, 2013 | 32.90 | 32.90 | 32.70 | 32.78 | 572,939 | -0.12(-0.37%) |
Dec 11, 2013 | 33.27 | 33.27 | 32.85 | 32.90 | 1,437,849 | -0.29(-0.86%) |
Dec 10, 2013 | 33.23 | 33.33 | 33.10 | 33.18 | 579,810 | -0.05(-0.15%) |
Dec 09, 2013 | 33.18 | 33.31 | 33.17 | 33.23 | 651,311 | +0.07(+0.22%) |
Dec 06, 2013 | 33.13 | 33.23 | 33.03 | 33.16 | 371,951 | +0.16(+0.48%) |
Dec 05, 2013 | 32.95 | 33.11 | 32.89 | 33.00 | 1,046,119 | +0.05(+0.15%) |
Dec 04, 2013 | 32.98 | 33.05 | 32.82 | 32.95 | 1,381,957 | -0.03(-0.09%) |
Dec 03, 2013 | 32.93 | 33.33 | 32.91 | 32.98 | 569,113 | -0.16(-0.47%) |
Dec 02, 2013 | 33.35 | 33.42 | 33.09 | 33.14 | 632,381 | -0.21(-0.64%) |
Nov 29, 2013 | 33.45 | 33.45 | 33.20 | 33.35 | 323,408 | +0.05(+0.15%) |
Nov 27, 2013 | 33.20 | 33.35 | 33.16 | 33.30 | 386,783 | +0.21(+0.63%) |
Nov 26, 2013 | 33.13 | 33.23 | 33.07 | 33.10 | 412,005 | -0.14(-0.41%) |
Nov 25, 2013 | 33.35 | 33.35 | 33.18 | 33.23 | 748,402 | -0.04(-0.11%) |
Nov 22, 2013 | 33.19 | 33.27 | 33.06 | 33.27 | 329,811 | +0.17(+0.52%) |
Nov 21, 2013 | 33.02 | 33.10 | 32.88 | 33.10 | 535,529 | +0.18(+0.54%) |
Nov 20, 2013 | 32.99 | 33.07 | 32.85 | 32.92 | 1,375,806 | -0.01(-0.04%) |
Nov 19, 2013 | 33.02 | 33.22 | 32.91 | 32.93 | 1,310,905 | -0.11(-0.35%) |
Nov 18, 2013 | 33.30 | 33.32 | 33.03 | 33.05 | 519,068 | -0.14(-0.43%) |
Nov 15, 2013 | 33.23 | 33.26 | 33.10 | 33.19 | 342,862 | +0.01(+0.02%) |
Nov 14, 2013 | 33.10 | 33.19 | 32.98 | 33.18 | 500,761 | +0.25(+0.76%) |
Nov 12, 2013 | 32.90 | 32.97 | 32.81 | 32.93 | 691,052 | +0.03(+0.09%) |
Nov 11, 2013 | 32.85 | 32.93 | 32.80 | 32.90 | 358,211 | +0.11(+0.33%) |
Nov 08, 2013 | 32.70 | 32.80 | 32.56 | 32.80 | 408,848 | +0.18(+0.55%) |
Nov 07, 2013 | 33.00 | 33.00 | 32.55 | 32.62 | 792,817 | -0.41(-1.25%) |
Nov 06, 2013 | 33.23 | 33.23 | 32.98 | 33.03 | 649,603 | -0.06(-0.19%) |
Nov 05, 2013 | 32.98 | 33.12 | 32.98 | 33.10 | 504,033 | -0.03(-0.09%) |
Nov 04, 2013 | 33.16 | 33.16 | 32.94 | 33.13 | 315,167 | +0.19(+0.56%) |
Nov 01, 2013 | 33.01 | 33.08 | 32.87 | 32.94 | 650,107 | -0.14(-0.43%) |
Oct 31, 2013 | 33.11 | 33.19 | 32.98 | 33.08 | 490,976 | +0.05(+0.15%) |
Oct 30, 2013 | 33.07 | 33.11 | 32.94 | 33.03 | 547,070 | -0.02(-0.07%) |
Oct 29, 2013 | 32.95 | 33.06 | 32.86 | 33.05 | 455,817 | +0.15(+0.46%) |
Oct 28, 2013 | 33.03 | 33.04 | 32.86 | 32.90 | 651,639 | -0.06(-0.20%) |
Oct 25, 2013 | 32.93 | 33.08 | 32.88 | 32.97 | 698,408 | +0.01(+0.02%) |
Oct 24, 2013 | 32.85 | 33.00 | 32.85 | 32.96 | 370,011 | +0.11(+0.33%) |
Oct 23, 2013 | 33.00 | 33.13 | 32.80 | 32.85 | 840,508 | -0.15(-0.45%) |
Oct 22, 2013 | 32.95 | 33.07 | 32.83 | 33.00 | 1,864,409 | +0.11(+0.33%) |
Oct 21, 2013 | 32.86 | 32.95 | 32.82 | 32.90 | 615,850 | -0.01(-0.04%) |
Oct 18, 2013 | 32.81 | 32.95 | 32.74 | 32.91 | 408,057 | +0.18(+0.55%) |
Oct 17, 2013 | 32.61 | 32.74 | 32.53 | 32.73 | 821,899 | +0.18(+0.55%) |
Oct 16, 2013 | 32.30 | 32.61 | 32.25 | 32.55 | 1,388,350 | +0.31(+0.97%) |
Oct 15, 2013 | 32.40 | 32.45 | 32.21 | 32.24 | 319,119 | -0.18(-0.55%) |
Oct 14, 2013 | 32.28 | 32.42 | 32.13 | 32.42 | 187,643 | +0.06(+0.18%) |
Oct 11, 2013 | 32.20 | 32.38 | 32.18 | 32.36 | 444,259 | +0.15(+0.47%) |
Oct 10, 2013 | 31.87 | 32.25 | 31.85 | 32.21 | 1,656,019 | +0.38(+1.19%) |
Oct 09, 2013 | 31.83 | 32.05 | 31.63 | 31.83 | 634,202 | -0.02(-0.07%) |
Oct 08, 2013 | 32.27 | 32.28 | 31.85 | 31.85 | 1,059,268 | -0.41(-1.28%) |
Oct 07, 2013 | 32.33 | 32.38 | 32.24 | 32.27 | 433,565 | -0.09(-0.26%) |
Oct 04, 2013 | 32.20 | 32.44 | 32.15 | 32.35 | 546,149 | +0.19(+0.58%) |
Oct 03, 2013 | 32.38 | 32.40 | 32.16 | 32.17 | 864,614 | -0.16(-0.49%) |
Oct 02, 2013 | 32.38 | 32.42 | 32.28 | 32.33 | 455,622 | -0.05(-0.15%) |