Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.28 | 32.07 | 32.07 | 32.07 | 98,738 | -0.18(-0.57%) |
Dec 30, 2013 | 32.13 | 32.35 | 32.13 | 32.25 | 100,325 | +0.08(+0.26%) |
Dec 27, 2013 | 32.45 | 32.45 | 32.04 | 32.17 | 89,065 | -0.23(-0.70%) |
Dec 26, 2013 | 32.35 | 32.62 | 32.29 | 32.39 | 170,001 | +0.12(+0.38%) |
Dec 24, 2013 | 32.30 | 32.54 | 32.24 | 32.27 | 99,158 | -0.08(-0.24%) |
Dec 23, 2013 | 32.18 | 32.41 | 31.91 | 32.35 | 210,602 | +0.19(+0.60%) |
Dec 20, 2013 | 31.50 | 32.16 | 31.50 | 32.16 | 383,553 | +0.61(+1.93%) |
Dec 19, 2013 | 31.23 | 31.59 | 31.10 | 31.55 | 296,838 | +0.25(+0.81%) |
Dec 18, 2013 | 30.63 | 31.63 | 30.63 | 31.30 | 230,849 | +0.66(+2.16%) |
Dec 17, 2013 | 30.83 | 30.98 | 30.53 | 30.63 | 90,176 | -0.22(-0.70%) |
Dec 16, 2013 | 30.79 | 31.12 | 30.70 | 30.85 | 137,190 | +0.10(+0.31%) |
Dec 13, 2013 | 30.67 | 30.84 | 30.46 | 30.76 | 229,378 | +0.21(+0.68%) |
Dec 12, 2013 | 30.33 | 30.89 | 30.21 | 30.55 | 239,529 | +0.22(+0.72%) |
Dec 11, 2013 | 30.40 | 30.49 | 29.96 | 30.33 | 237,054 | -0.09(-0.29%) |
Dec 10, 2013 | 30.83 | 31.04 | 30.37 | 30.42 | 233,351 | -0.43(-1.41%) |
Dec 09, 2013 | 30.82 | 31.02 | 30.65 | 30.85 | 249,146 | -0.10(-0.34%) |
Dec 06, 2013 | 31.17 | 31.58 | 30.95 | 30.96 | 184,246 | +0.18(+0.59%) |
Dec 05, 2013 | 30.51 | 30.91 | 30.51 | 30.77 | 138,714 | +0.21(+0.68%) |
Dec 04, 2013 | 30.50 | 31.02 | 30.36 | 30.57 | 187,894 | +0.02(+0.06%) |
Dec 03, 2013 | 30.67 | 30.75 | 30.38 | 30.55 | 232,158 | -0.23(-0.74%) |
Dec 02, 2013 | 31.50 | 31.50 | 30.77 | 30.77 | 175,712 | -0.81(-2.56%) |
Nov 29, 2013 | 31.71 | 31.80 | 31.54 | 31.58 | 55,943 | -0.09(-0.28%) |
Nov 27, 2013 | 31.26 | 31.83 | 30.85 | 31.67 | 147,030 | +0.45(+1.45%) |
Nov 26, 2013 | 31.22 | 31.43 | 30.90 | 31.22 | 310,470 | +0.10(+0.34%) |
Nov 25, 2013 | 31.21 | 31.28 | 31.07 | 31.11 | 73,000 | -0.02(-0.06%) |
Nov 22, 2013 | 31.19 | 31.24 | 30.89 | 31.13 | 113,006 | -0.10(-0.31%) |
Nov 21, 2013 | 30.75 | 31.30 | 30.30 | 31.23 | 136,214 | +0.65(+2.13%) |
Nov 20, 2013 | 30.93 | 31.27 | 30.53 | 30.57 | 113,761 | -0.23(-0.73%) |
Nov 19, 2013 | 30.86 | 31.23 | 30.69 | 30.80 | 156,836 | -0.14(-0.45%) |
Nov 18, 2013 | 31.36 | 31.45 | 30.83 | 30.94 | 133,552 | -0.30(-0.97%) |
Nov 15, 2013 | 31.25 | 31.41 | 31.06 | 31.24 | 140,424 | -0.07(-0.22%) |
Nov 14, 2013 | 31.23 | 31.50 | 30.89 | 31.31 | 178,729 | +0.01(+0.03%) |
Nov 13, 2013 | 30.81 | 31.60 | 30.81 | 31.30 | 118,944 | +0.33(+1.07%) |
Nov 12, 2013 | 30.74 | 31.11 | 30.71 | 30.97 | 102,051 | +0.06(+0.20%) |
Nov 11, 2013 | 30.86 | 31.17 | 30.65 | 30.91 | 106,520 | -0.08(-0.25%) |
Nov 08, 2013 | 30.16 | 31.10 | 30.00 | 30.99 | 163,553 | +0.78(+2.59%) |
Nov 07, 2013 | 31.15 | 31.31 | 30.21 | 30.21 | 190,733 | -0.80(-2.58%) |
Nov 06, 2013 | 30.90 | 31.06 | 30.61 | 31.01 | 93,768 | +0.30(+0.96%) |
Nov 05, 2013 | 30.71 | 30.97 | 30.36 | 30.71 | 171,451 | -0.18(-0.59%) |
Nov 04, 2013 | 31.02 | 31.22 | 30.85 | 30.90 | 219,285 | +0.03(+0.08%) |
Nov 01, 2013 | 30.78 | 31.22 | 30.43 | 30.87 | 235,728 | +0.03(+0.08%) |
Oct 31, 2013 | 31.24 | 31.39 | 30.84 | 30.84 | 269,429 | -0.36(-1.14%) |
Oct 30, 2013 | 31.24 | 31.61 | 30.94 | 31.20 | 348,924 | +0.07(+0.22%) |
Oct 29, 2013 | 31.97 | 32.31 | 30.85 | 31.13 | 384,293 | -0.64(-2.00%) |
Oct 28, 2013 | 31.29 | 31.84 | 31.14 | 31.77 | 295,038 | +0.60(+1.93%) |
Oct 25, 2013 | 30.28 | 32.22 | 29.90 | 31.17 | 868,581 | +1.63(+5.51%) |
Oct 24, 2013 | 29.08 | 29.63 | 28.96 | 29.54 | 207,693 | +0.44(+1.53%) |
Oct 23, 2013 | 29.44 | 29.63 | 28.86 | 29.09 | 196,016 | -0.38(-1.30%) |
Oct 22, 2013 | 29.05 | 29.56 | 28.92 | 29.48 | 220,343 | +0.59(+2.05%) |
Oct 21, 2013 | 28.76 | 28.89 | 28.39 | 28.89 | 193,539 | +0.13(+0.45%) |
Oct 18, 2013 | 28.15 | 28.80 | 27.86 | 28.76 | 257,592 | +0.87(+3.12%) |
Oct 17, 2013 | 27.11 | 27.92 | 27.11 | 27.89 | 174,803 | +0.68(+2.49%) |
Oct 16, 2013 | 27.45 | 27.54 | 27.07 | 27.21 | 156,831 | -0.11(-0.41%) |
Oct 15, 2013 | 27.92 | 27.92 | 26.99 | 27.32 | 245,197 | -0.65(-2.33%) |
Oct 14, 2013 | 27.85 | 28.36 | 27.79 | 27.97 | 203,310 | -0.09(-0.31%) |
Oct 11, 2013 | 27.20 | 28.09 | 27.20 | 28.06 | 221,025 | +0.77(+2.84%) |
Oct 10, 2013 | 26.95 | 27.37 | 26.90 | 27.29 | 184,572 | +0.68(+2.55%) |
Oct 09, 2013 | 26.93 | 27.14 | 26.54 | 26.61 | 215,663 | -0.21(-0.78%) |
Oct 08, 2013 | 27.41 | 27.42 | 26.82 | 26.82 | 149,785 | -0.50(-1.85%) |
Oct 07, 2013 | 27.38 | 27.49 | 27.10 | 27.32 | 148,886 | -0.27(-0.98%) |
Oct 04, 2013 | 27.38 | 27.73 | 27.34 | 27.59 | 150,056 | +0.14(+0.51%) |
Oct 03, 2013 | 28.09 | 28.32 | 27.28 | 27.45 | 169,724 | -0.70(-2.50%) |
Oct 02, 2013 | 28.39 | 28.43 | 28.11 | 28.16 | 133,679 | -0.40(-1.40%) |