Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 36.88 | 36.99 | 36.99 | 36.99 | 188,292 | +0.13(+0.34%) |
Dec 30, 2013 | 36.67 | 37.24 | 36.51 | 36.87 | 626,361 | +0.20(+0.53%) |
Dec 27, 2013 | 37.35 | 37.49 | 36.51 | 36.67 | 173,417 | -0.53(-1.41%) |
Dec 26, 2013 | 36.99 | 37.30 | 36.99 | 37.20 | 162,655 | +0.29(+0.79%) |
Dec 24, 2013 | 36.67 | 37.20 | 36.60 | 36.91 | 95,288 | +0.17(+0.47%) |
Dec 23, 2013 | 36.57 | 36.83 | 36.42 | 36.73 | 263,433 | +0.45(+1.25%) |
Dec 20, 2013 | 36.42 | 36.45 | 35.85 | 36.28 | 648,141 | +0.18(+0.50%) |
Dec 19, 2013 | 36.17 | 36.29 | 35.93 | 36.10 | 714,779 | -0.02(-0.04%) |
Dec 18, 2013 | 35.01 | 36.26 | 34.75 | 36.11 | 556,976 | +1.06(+3.02%) |
Dec 17, 2013 | 35.67 | 35.87 | 34.93 | 35.06 | 438,161 | -0.61(-1.72%) |
Dec 16, 2013 | 34.70 | 35.71 | 34.61 | 35.67 | 293,061 | +0.77(+2.20%) |
Dec 13, 2013 | 35.06 | 35.34 | 34.57 | 34.90 | 218,216 | -0.09(-0.25%) |
Dec 12, 2013 | 34.89 | 35.30 | 34.42 | 34.98 | 324,897 | +0.05(+0.16%) |
Dec 11, 2013 | 35.41 | 35.47 | 34.82 | 34.93 | 205,090 | -0.42(-1.20%) |
Dec 10, 2013 | 35.37 | 35.79 | 35.23 | 35.35 | 219,342 | -0.16(-0.46%) |
Dec 09, 2013 | 35.60 | 36.03 | 35.37 | 35.52 | 342,538 | +0.00(+0.00%) |
Dec 06, 2013 | 35.70 | 35.96 | 35.30 | 35.52 | 291,469 | +0.33(+0.94%) |
Dec 05, 2013 | 34.83 | 35.75 | 34.64 | 35.19 | 389,815 | +0.25(+0.72%) |
Dec 04, 2013 | 34.78 | 35.39 | 34.65 | 34.94 | 332,663 | +0.09(+0.25%) |
Dec 03, 2013 | 34.44 | 34.88 | 34.44 | 34.85 | 377,488 | +0.24(+0.70%) |
Dec 02, 2013 | 34.84 | 35.06 | 34.36 | 34.61 | 463,429 | -0.24(-0.68%) |
Nov 29, 2013 | 34.86 | 35.05 | 34.43 | 34.84 | 151,207 | +0.19(+0.54%) |
Nov 27, 2013 | 34.06 | 34.72 | 33.91 | 34.66 | 249,762 | +0.60(+1.77%) |
Nov 26, 2013 | 33.84 | 34.21 | 33.84 | 34.05 | 232,997 | +0.24(+0.70%) |
Nov 25, 2013 | 33.55 | 34.00 | 33.40 | 33.82 | 301,834 | +0.31(+0.94%) |
Nov 22, 2013 | 33.26 | 33.60 | 33.17 | 33.50 | 149,827 | +0.30(+0.90%) |
Nov 21, 2013 | 32.56 | 33.47 | 32.31 | 33.20 | 267,562 | +0.87(+2.69%) |
Nov 20, 2013 | 32.44 | 33.02 | 32.16 | 32.33 | 359,998 | -0.02(-0.07%) |
Nov 19, 2013 | 33.08 | 33.73 | 32.15 | 32.36 | 350,977 | -0.81(-2.44%) |
Nov 18, 2013 | 33.53 | 33.78 | 32.93 | 33.17 | 580,114 | -0.22(-0.66%) |
Nov 15, 2013 | 32.38 | 33.39 | 32.15 | 33.38 | 558,625 | +1.00(+3.10%) |
Nov 14, 2013 | 32.89 | 33.18 | 32.17 | 32.38 | 372,426 | +0.53(+1.67%) |
Nov 12, 2013 | 30.78 | 31.90 | 30.68 | 31.85 | 409,241 | +1.04(+3.36%) |
Nov 11, 2013 | 30.94 | 31.13 | 30.65 | 30.81 | 535,399 | -0.13(-0.41%) |
Nov 08, 2013 | 30.69 | 31.46 | 30.69 | 30.94 | 294,915 | +0.33(+1.08%) |
Nov 07, 2013 | 31.64 | 31.89 | 30.55 | 30.61 | 486,954 | -0.96(-3.03%) |
Nov 06, 2013 | 31.89 | 32.07 | 31.31 | 31.57 | 369,429 | -0.16(-0.52%) |
Nov 05, 2013 | 32.33 | 32.38 | 31.65 | 31.73 | 454,763 | -0.76(-2.33%) |
Nov 04, 2013 | 32.44 | 32.96 | 32.36 | 32.49 | 555,379 | +0.05(+0.14%) |
Nov 01, 2013 | 30.95 | 32.54 | 30.66 | 32.44 | 1,137,706 | +1.49(+4.82%) |
Oct 31, 2013 | 30.07 | 31.07 | 29.77 | 30.95 | 682,736 | +0.95(+3.18%) |
Oct 30, 2013 | 29.94 | 30.31 | 29.65 | 30.00 | 798,303 | +0.16(+0.55%) |
Oct 29, 2013 | 31.09 | 31.39 | 28.96 | 29.83 | 1,113,154 | -1.03(-3.34%) |
Oct 28, 2013 | 30.82 | 30.93 | 30.66 | 30.86 | 483,091 | +0.01(+0.03%) |
Oct 25, 2013 | 31.46 | 31.66 | 30.70 | 30.85 | 383,516 | -0.39(-1.25%) |
Oct 24, 2013 | 31.24 | 31.46 | 30.87 | 31.25 | 784,318 | +0.09(+0.28%) |
Oct 23, 2013 | 32.15 | 32.22 | 31.07 | 31.16 | 600,480 | -1.29(-3.97%) |
Oct 22, 2013 | 32.96 | 33.42 | 32.42 | 32.45 | 451,244 | -0.45(-1.35%) |
Oct 21, 2013 | 33.11 | 33.21 | 32.64 | 32.89 | 263,787 | -0.26(-0.78%) |
Oct 18, 2013 | 33.07 | 33.17 | 32.75 | 33.15 | 412,287 | +0.38(+1.17%) |
Oct 17, 2013 | 32.28 | 32.95 | 32.03 | 32.77 | 481,869 | +0.32(+0.99%) |
Oct 16, 2013 | 31.99 | 32.67 | 31.85 | 32.45 | 393,436 | +0.82(+2.59%) |
Oct 15, 2013 | 32.45 | 32.53 | 31.48 | 31.63 | 529,750 | -0.87(-2.67%) |
Oct 14, 2013 | 32.03 | 32.57 | 31.60 | 32.50 | 262,742 | +0.23(+0.70%) |
Oct 11, 2013 | 31.64 | 32.27 | 31.21 | 32.27 | 360,402 | +0.48(+1.50%) |
Oct 10, 2013 | 31.50 | 31.84 | 31.18 | 31.79 | 608,835 | +0.84(+2.70%) |
Oct 09, 2013 | 31.38 | 31.55 | 30.49 | 30.96 | 813,776 | -0.38(-1.22%) |
Oct 08, 2013 | 33.04 | 33.07 | 31.32 | 31.34 | 637,902 | -1.85(-5.58%) |
Oct 07, 2013 | 33.78 | 34.16 | 32.73 | 33.19 | 494,502 | -1.12(-3.26%) |
Oct 04, 2013 | 33.64 | 34.64 | 33.39 | 34.31 | 652,674 | +0.78(+2.33%) |
Oct 03, 2013 | 33.96 | 33.96 | 33.35 | 33.53 | 482,515 | -0.38(-1.11%) |
Oct 02, 2013 | 32.89 | 33.92 | 32.62 | 33.90 | 262,776 | +0.49(+1.47%) |