Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 35.39 | 35.41 | 35.41 | 35.41 | 86,312 | +0.07(+0.20%) |
Dec 30, 2013 | 35.28 | 35.41 | 35.22 | 35.34 | 109,110 | +0.08(+0.22%) |
Dec 27, 2013 | 35.26 | 35.36 | 35.16 | 35.27 | 306,821 | +0.11(+0.30%) |
Dec 26, 2013 | 35.39 | 35.39 | 35.09 | 35.16 | 119,481 | -0.14(-0.39%) |
Dec 24, 2013 | 35.14 | 35.38 | 35.05 | 35.30 | 93,820 | +0.11(+0.33%) |
Dec 23, 2013 | 35.38 | 35.45 | 35.16 | 35.18 | 140,696 | -0.09(-0.25%) |
Dec 20, 2013 | 34.96 | 35.39 | 34.94 | 35.27 | 406,314 | +0.34(+0.97%) |
Dec 19, 2013 | 35.06 | 35.06 | 34.63 | 34.93 | 280,174 | -0.27(-0.76%) |
Dec 18, 2013 | 34.74 | 35.20 | 34.43 | 35.20 | 335,163 | +0.46(+1.33%) |
Dec 17, 2013 | 34.70 | 34.80 | 34.63 | 34.74 | 146,178 | -0.04(-0.13%) |
Dec 16, 2013 | 34.71 | 34.98 | 34.69 | 34.78 | 168,573 | +0.20(+0.57%) |
Dec 13, 2013 | 34.62 | 34.71 | 34.52 | 34.58 | 129,032 | -0.03(-0.08%) |
Dec 12, 2013 | 34.49 | 34.77 | 34.49 | 34.61 | 146,830 | +0.12(+0.34%) |
Dec 11, 2013 | 34.80 | 34.80 | 34.47 | 34.49 | 89,614 | -0.30(-0.85%) |
Dec 10, 2013 | 35.15 | 35.15 | 34.79 | 34.79 | 111,854 | -0.38(-1.09%) |
Dec 09, 2013 | 35.32 | 35.32 | 35.05 | 35.18 | 85,960 | -0.18(-0.51%) |
Dec 06, 2013 | 35.06 | 35.41 | 35.06 | 35.36 | 152,871 | +0.45(+1.29%) |
Dec 05, 2013 | 34.97 | 35.04 | 34.83 | 34.91 | 148,377 | -0.21(-0.58%) |
Dec 04, 2013 | 34.85 | 35.15 | 34.77 | 35.11 | 145,722 | +0.10(+0.28%) |
Dec 03, 2013 | 34.80 | 35.07 | 34.73 | 35.01 | 146,914 | +0.16(+0.45%) |
Dec 02, 2013 | 35.01 | 35.10 | 34.69 | 34.85 | 236,906 | -0.14(-0.39%) |
Nov 29, 2013 | 35.03 | 35.21 | 34.97 | 34.99 | 83,575 | -0.02(-0.05%) |
Nov 27, 2013 | 35.10 | 35.14 | 34.81 | 35.01 | 150,645 | -0.10(-0.28%) |
Nov 26, 2013 | 35.41 | 35.41 | 35.07 | 35.11 | 117,386 | -0.29(-0.83%) |
Nov 25, 2013 | 35.56 | 35.61 | 35.39 | 35.40 | 128,579 | -0.12(-0.34%) |
Nov 22, 2013 | 35.51 | 35.61 | 35.38 | 35.52 | 203,166 | +0.00(+0.00%) |
Nov 21, 2013 | 35.47 | 35.70 | 35.39 | 35.52 | 62,438 | +0.09(+0.26%) |
Nov 20, 2013 | 35.88 | 35.93 | 35.42 | 35.43 | 111,906 | -0.39(-1.09%) |
Nov 19, 2013 | 36.04 | 36.04 | 35.75 | 35.82 | 71,926 | -0.23(-0.63%) |
Nov 18, 2013 | 36.17 | 36.17 | 35.94 | 36.05 | 72,354 | -0.05(-0.14%) |
Nov 15, 2013 | 35.89 | 36.10 | 35.79 | 36.10 | 112,315 | +0.20(+0.55%) |
Nov 14, 2013 | 35.70 | 36.07 | 35.70 | 35.90 | 133,524 | +0.24(+0.67%) |
Nov 13, 2013 | 35.35 | 35.66 | 35.15 | 35.66 | 82,203 | +0.15(+0.43%) |
Nov 12, 2013 | 35.78 | 35.78 | 35.38 | 35.51 | 107,196 | -0.31(-0.87%) |
Nov 11, 2013 | 35.76 | 36.00 | 35.65 | 35.82 | 104,953 | +0.00(+0.01%) |
Nov 08, 2013 | 35.65 | 35.82 | 35.18 | 35.82 | 290,145 | -0.00(-0.01%) |
Nov 07, 2013 | 36.30 | 36.42 | 35.80 | 35.82 | 369,876 | -0.39(-1.07%) |
Nov 06, 2013 | 35.85 | 36.22 | 35.85 | 36.21 | 453,971 | +0.42(+1.17%) |
Nov 05, 2013 | 35.96 | 36.21 | 35.79 | 35.79 | 125,935 | -0.24(-0.66%) |
Nov 04, 2013 | 35.98 | 36.06 | 35.74 | 36.03 | 82,156 | +0.09(+0.24%) |
Nov 01, 2013 | 35.83 | 36.05 | 35.81 | 35.94 | 171,337 | +0.21(+0.58%) |
Oct 31, 2013 | 35.84 | 35.98 | 35.37 | 35.73 | 178,790 | -0.14(-0.39%) |
Oct 30, 2013 | 36.14 | 36.32 | 35.83 | 35.87 | 261,724 | -0.22(-0.60%) |
Oct 29, 2013 | 36.08 | 36.17 | 35.98 | 36.09 | 807,136 | +0.06(+0.17%) |
Oct 28, 2013 | 36.11 | 36.24 | 35.93 | 36.03 | 6,099,420 | -0.11(-0.31%) |
Oct 25, 2013 | 35.70 | 36.14 | 35.58 | 36.14 | 116,944 | +0.42(+1.18%) |
Oct 24, 2013 | 35.78 | 35.78 | 35.58 | 35.72 | 121,135 | -0.04(-0.11%) |
Oct 23, 2013 | 35.67 | 36.13 | 35.67 | 35.76 | 526,549 | -0.02(-0.05%) |
Oct 22, 2013 | 35.44 | 35.88 | 35.39 | 35.78 | 210,829 | +0.45(+1.29%) |
Oct 21, 2013 | 35.44 | 35.44 | 35.20 | 35.32 | 455,859 | -0.09(-0.26%) |
Oct 18, 2013 | 35.28 | 35.48 | 35.26 | 35.41 | 199,605 | +0.15(+0.44%) |
Oct 17, 2013 | 34.52 | 35.30 | 34.46 | 35.26 | 272,435 | +0.56(+1.63%) |
Oct 16, 2013 | 34.49 | 34.71 | 34.42 | 34.70 | 272,754 | +0.34(+0.98%) |
Oct 15, 2013 | 34.76 | 34.76 | 34.31 | 34.36 | 1,919,175 | -0.47(-1.35%) |
Oct 14, 2013 | 34.88 | 34.89 | 34.37 | 34.83 | 14,680,093 | -0.22(-0.64%) |
Oct 11, 2013 | 34.80 | 35.09 | 34.74 | 35.05 | 289,927 | +0.16(+0.46%) |
Oct 10, 2013 | 34.54 | 34.91 | 34.22 | 34.89 | 477,709 | +0.57(+1.65%) |
Oct 09, 2013 | 34.30 | 34.77 | 34.29 | 34.32 | 845,866 | +0.13(+0.38%) |
Oct 08, 2013 | 34.13 | 34.48 | 34.02 | 34.19 | 268,072 | +0.16(+0.48%) |
Oct 07, 2013 | 34.14 | 34.30 | 33.99 | 34.03 | 191,842 | -0.16(-0.46%) |
Oct 04, 2013 | 34.22 | 34.32 | 34.11 | 34.19 | 314,440 | +0.03(+0.10%) |
Oct 03, 2013 | 34.48 | 34.48 | 34.03 | 34.15 | 979,571 | -0.42(-1.21%) |
Oct 02, 2013 | 34.45 | 34.63 | 34.30 | 34.57 | 247,600 | +0.01(+0.03%) |