Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 34.47 | 34.47 | 34.47 | 34.47 | 308,311 | +0.17(+0.51%) |
Dec 30, 2013 | 34.20 | 34.33 | 34.04 | 34.30 | 140,940 | +0.17(+0.49%) |
Dec 27, 2013 | 34.15 | 34.45 | 34.02 | 34.13 | 285,619 | +0.42(+1.26%) |
Dec 26, 2013 | 33.34 | 33.74 | 33.34 | 33.71 | 94,133 | +0.13(+0.40%) |
Dec 24, 2013 | 33.33 | 33.61 | 33.29 | 33.57 | 63,511 | +0.16(+0.47%) |
Dec 23, 2013 | 33.32 | 33.63 | 33.25 | 33.41 | 436,746 | +0.58(+1.77%) |
Dec 20, 2013 | 32.85 | 32.90 | 32.45 | 32.83 | 758,503 | +1.12(+3.54%) |
Dec 19, 2013 | 31.76 | 32.07 | 31.14 | 31.71 | 970,247 | +1.30(+4.27%) |
Dec 18, 2013 | 30.11 | 30.45 | 29.86 | 30.41 | 211,474 | +0.36(+1.19%) |
Dec 17, 2013 | 29.89 | 30.21 | 29.89 | 30.05 | 227,479 | +0.10(+0.33%) |
Dec 16, 2013 | 29.66 | 30.13 | 29.63 | 29.96 | 424,668 | +0.28(+0.95%) |
Dec 13, 2013 | 29.20 | 29.76 | 29.17 | 29.67 | 183,809 | +0.38(+1.31%) |
Dec 12, 2013 | 29.24 | 29.45 | 29.17 | 29.29 | 112,009 | -0.01(-0.03%) |
Dec 11, 2013 | 29.46 | 29.58 | 29.28 | 29.30 | 152,769 | -0.31(-1.04%) |
Dec 10, 2013 | 29.49 | 29.68 | 29.45 | 29.61 | 193,547 | +0.03(+0.11%) |
Dec 09, 2013 | 29.27 | 29.79 | 29.27 | 29.57 | 207,775 | +0.22(+0.77%) |
Dec 06, 2013 | 29.26 | 29.51 | 29.14 | 29.35 | 167,049 | +0.16(+0.54%) |
Dec 05, 2013 | 29.24 | 29.37 | 29.15 | 29.19 | 230,580 | -0.60(-2.01%) |
Dec 04, 2013 | 29.62 | 29.80 | 29.49 | 29.79 | 164,078 | -0.30(-1.00%) |
Dec 03, 2013 | 30.13 | 30.25 | 29.97 | 30.09 | 116,085 | -0.10(-0.33%) |
Dec 02, 2013 | 30.16 | 30.34 | 30.14 | 30.19 | 106,113 | -0.17(-0.58%) |
Nov 29, 2013 | 30.49 | 30.61 | 30.35 | 30.36 | 86,160 | -0.03(-0.11%) |
Nov 27, 2013 | 30.26 | 30.47 | 30.25 | 30.40 | 62,718 | +0.18(+0.61%) |
Nov 26, 2013 | 30.23 | 30.36 | 30.10 | 30.21 | 178,779 | -0.45(-1.46%) |
Nov 25, 2013 | 30.53 | 30.76 | 30.45 | 30.66 | 201,582 | +0.29(+0.96%) |
Nov 22, 2013 | 30.08 | 30.57 | 29.95 | 30.37 | 560,220 | +0.12(+0.38%) |
Nov 21, 2013 | 30.12 | 30.32 | 29.95 | 30.25 | 159,474 | +0.14(+0.47%) |
Nov 20, 2013 | 29.98 | 30.33 | 29.96 | 30.11 | 255,362 | +0.07(+0.22%) |
Nov 19, 2013 | 30.00 | 30.13 | 29.79 | 30.05 | 106,631 | +0.02(+0.05%) |
Nov 18, 2013 | 30.31 | 30.37 | 29.95 | 30.03 | 110,184 | -0.36(-1.20%) |
Nov 15, 2013 | 30.45 | 30.46 | 30.19 | 30.39 | 82,193 | -0.16(-0.51%) |
Nov 14, 2013 | 30.27 | 30.61 | 30.26 | 30.55 | 105,997 | +0.40(+1.31%) |
Nov 12, 2013 | 30.27 | 30.34 | 30.01 | 30.15 | 140,769 | -0.43(-1.40%) |
Nov 11, 2013 | 30.66 | 30.68 | 30.43 | 30.58 | 80,302 | -0.36(-1.15%) |
Nov 08, 2013 | 30.35 | 30.94 | 30.12 | 30.94 | 337,540 | +0.78(+2.57%) |
Nov 07, 2013 | 30.51 | 30.65 | 30.10 | 30.16 | 187,856 | -0.54(-1.75%) |
Nov 06, 2013 | 30.39 | 30.74 | 30.38 | 30.70 | 141,587 | +0.61(+2.03%) |
Nov 05, 2013 | 29.88 | 30.10 | 29.83 | 30.09 | 86,556 | +0.25(+0.83%) |
Nov 04, 2013 | 29.72 | 29.88 | 29.68 | 29.84 | 58,302 | +0.23(+0.78%) |
Nov 01, 2013 | 29.47 | 29.61 | 29.36 | 29.61 | 55,722 | +0.21(+0.70%) |
Oct 31, 2013 | 29.31 | 29.63 | 29.30 | 29.40 | 127,279 | -0.11(-0.36%) |
Oct 30, 2013 | 29.50 | 29.68 | 29.37 | 29.51 | 87,508 | -0.19(-0.64%) |
Oct 29, 2013 | 29.47 | 29.73 | 29.47 | 29.70 | 47,347 | +0.02(+0.08%) |
Oct 28, 2013 | 29.63 | 29.73 | 29.53 | 29.68 | 79,667 | +0.15(+0.50%) |
Oct 25, 2013 | 29.49 | 29.55 | 29.34 | 29.53 | 138,260 | +0.08(+0.28%) |
Oct 24, 2013 | 29.27 | 29.47 | 29.25 | 29.44 | 192,002 | +0.63(+2.18%) |
Oct 23, 2013 | 28.91 | 28.96 | 28.71 | 28.82 | 141,731 | -0.11(-0.37%) |
Oct 22, 2013 | 28.41 | 28.94 | 28.39 | 28.92 | 99,928 | +0.64(+2.28%) |
Oct 21, 2013 | 27.98 | 28.30 | 27.93 | 28.28 | 189,693 | +0.27(+0.97%) |
Oct 18, 2013 | 28.09 | 28.09 | 27.92 | 28.01 | 205,836 | +0.13(+0.47%) |
Oct 17, 2013 | 27.41 | 27.87 | 27.39 | 27.87 | 49,987 | +0.66(+2.43%) |
Oct 16, 2013 | 27.13 | 27.34 | 27.08 | 27.21 | 84,709 | +0.04(+0.15%) |
Oct 15, 2013 | 27.06 | 27.39 | 27.02 | 27.17 | 84,632 | -0.16(-0.57%) |
Oct 14, 2013 | 27.35 | 27.46 | 27.17 | 27.33 | 98,449 | -0.04(-0.15%) |
Oct 11, 2013 | 27.16 | 27.39 | 27.13 | 27.37 | 61,789 | +0.35(+1.28%) |
Oct 10, 2013 | 26.96 | 27.07 | 26.95 | 27.02 | 52,706 | +0.24(+0.89%) |
Oct 09, 2013 | 26.92 | 26.96 | 26.70 | 26.78 | 48,459 | -0.21(-0.77%) |
Oct 08, 2013 | 27.27 | 27.30 | 26.99 | 26.99 | 80,050 | -0.36(-1.30%) |
Oct 07, 2013 | 27.28 | 27.45 | 27.25 | 27.35 | 37,813 | -0.17(-0.60%) |
Oct 04, 2013 | 27.32 | 27.56 | 27.26 | 27.51 | 146,691 | +0.00(+0.00%) |
Oct 03, 2013 | 27.46 | 27.61 | 27.41 | 27.51 | 92,611 | -0.11(-0.39%) |
Oct 02, 2013 | 27.66 | 27.72 | 27.46 | 27.62 | 74,947 | -0.21(-0.77%) |