Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 39.22 | 39.53 | 39.53 | 39.53 | 141,300 | +0.36(+0.92%) |
Dec 30, 2013 | 38.99 | 39.59 | 38.99 | 39.17 | 146,684 | +0.41(+1.06%) |
Dec 27, 2013 | 39.62 | 39.97 | 38.15 | 38.76 | 156,473 | -0.72(-1.82%) |
Dec 26, 2013 | 38.92 | 39.72 | 38.70 | 39.48 | 152,959 | +0.86(+2.23%) |
Dec 24, 2013 | 38.28 | 38.97 | 38.25 | 38.62 | 59,275 | +0.44(+1.15%) |
Dec 23, 2013 | 37.70 | 38.32 | 37.32 | 38.18 | 132,581 | +0.56(+1.49%) |
Dec 20, 2013 | 36.59 | 37.69 | 36.28 | 37.62 | 287,871 | +1.17(+3.21%) |
Dec 19, 2013 | 36.11 | 36.67 | 35.77 | 36.45 | 132,715 | +0.18(+0.50%) |
Dec 18, 2013 | 35.91 | 36.91 | 35.73 | 36.27 | 252,684 | +0.47(+1.31%) |
Dec 17, 2013 | 35.26 | 35.91 | 35.00 | 35.80 | 137,823 | +0.46(+1.30%) |
Dec 16, 2013 | 35.26 | 35.73 | 35.23 | 35.34 | 139,133 | +0.17(+0.48%) |
Dec 13, 2013 | 35.53 | 35.75 | 34.92 | 35.17 | 79,781 | -0.19(-0.54%) |
Dec 12, 2013 | 34.93 | 35.60 | 34.91 | 35.36 | 137,041 | +0.48(+1.38%) |
Dec 11, 2013 | 34.61 | 35.02 | 34.31 | 34.88 | 192,280 | +0.39(+1.13%) |
Dec 10, 2013 | 34.39 | 34.88 | 34.05 | 34.49 | 140,097 | -0.04(-0.12%) |
Dec 09, 2013 | 34.61 | 35.01 | 34.25 | 34.53 | 97,134 | -0.12(-0.35%) |
Dec 06, 2013 | 34.76 | 35.27 | 34.51 | 34.65 | 0 | +0.17(+0.49%) |
Dec 05, 2013 | 34.57 | 34.89 | 34.35 | 34.48 | 0 | -0.32(-0.92%) |
Dec 04, 2013 | 34.88 | 35.64 | 34.36 | 34.80 | 0 | -0.35(-1.00%) |
Dec 03, 2013 | 35.03 | 35.43 | 34.75 | 35.15 | 382,986 | -0.07(-0.20%) |
Dec 02, 2013 | 35.86 | 35.86 | 34.94 | 35.22 | 0 | -0.87(-2.40%) |
Nov 29, 2013 | 36.69 | 36.69 | 35.77 | 36.09 | 0 | -0.38(-1.03%) |
Nov 27, 2013 | 35.40 | 36.59 | 35.03 | 36.46 | 0 | +1.41(+4.02%) |
Nov 26, 2013 | 34.00 | 35.56 | 33.45 | 35.05 | 0 | -1.99(-5.37%) |
Nov 25, 2013 | 36.46 | 37.40 | 36.46 | 37.04 | 430,154 | +0.58(+1.59%) |
Nov 22, 2013 | 36.90 | 36.90 | 35.74 | 36.46 | 0 | -0.59(-1.59%) |
Nov 21, 2013 | 35.32 | 37.98 | 35.02 | 37.05 | 421,551 | +2.03(+5.80%) |
Nov 20, 2013 | 34.33 | 35.38 | 34.11 | 35.02 | 0 | +0.77(+2.25%) |
Nov 19, 2013 | 34.25 | 34.51 | 33.99 | 34.25 | 1,863,044 | +0.13(+0.38%) |
Nov 18, 2013 | 33.90 | 34.76 | 33.83 | 34.12 | 0 | +0.22(+0.65%) |
Nov 15, 2013 | 33.56 | 34.07 | 33.55 | 33.90 | 0 | +1.12(+3.43%) |
Nov 14, 2013 | 32.68 | 32.87 | 32.48 | 32.77 | 0 | +0.17(+0.54%) |
Nov 13, 2013 | 32.53 | 32.90 | 32.43 | 32.60 | 0 | -0.18(-0.55%) |
Nov 12, 2013 | 32.54 | 32.90 | 32.47 | 32.78 | 0 | +0.04(+0.12%) |
Nov 11, 2013 | 32.83 | 33.02 | 32.46 | 32.74 | 0 | -0.29(-0.88%) |
Nov 08, 2013 | 33.14 | 33.18 | 32.60 | 33.03 | 0 | -0.14(-0.42%) |
Nov 07, 2013 | 33.76 | 33.86 | 33.16 | 33.17 | 63,030 | -0.39(-1.16%) |
Nov 06, 2013 | 34.03 | 34.03 | 33.49 | 33.56 | 35,217 | -0.15(-0.44%) |
Nov 05, 2013 | 33.58 | 33.86 | 33.51 | 33.71 | 0 | -0.05(-0.15%) |
Nov 04, 2013 | 33.80 | 33.90 | 33.59 | 33.76 | 76,351 | +0.04(+0.12%) |
Nov 01, 2013 | 33.90 | 34.18 | 32.75 | 33.72 | 0 | -0.20(-0.59%) |
Oct 31, 2013 | 34.44 | 34.63 | 33.74 | 33.92 | 0 | -0.55(-1.60%) |
Oct 30, 2013 | 35.39 | 35.50 | 34.09 | 34.47 | 78,109 | -0.92(-2.60%) |
Oct 29, 2013 | 35.40 | 35.64 | 34.95 | 35.39 | 0 | +0.14(+0.40%) |
Oct 28, 2013 | 35.52 | 35.88 | 34.75 | 35.25 | 0 | -0.27(-0.76%) |
Oct 25, 2013 | 35.87 | 36.00 | 35.09 | 35.52 | 0 | -0.22(-0.62%) |
Oct 24, 2013 | 34.39 | 35.98 | 34.39 | 35.74 | 158,705 | +1.44(+4.20%) |
Oct 23, 2013 | 33.23 | 34.39 | 33.05 | 34.30 | 0 | +0.91(+2.73%) |
Oct 22, 2013 | 33.37 | 34.07 | 32.97 | 33.39 | 189,551 | +0.17(+0.51%) |
Oct 21, 2013 | 33.30 | 33.49 | 32.62 | 33.22 | 128,458 | -0.08(-0.24%) |
Oct 18, 2013 | 33.38 | 33.50 | 32.89 | 33.30 | 84,418 | +0.17(+0.51%) |
Oct 17, 2013 | 32.22 | 33.26 | 32.02 | 33.13 | 67,945 | +0.66(+2.03%) |
Oct 16, 2013 | 32.81 | 32.88 | 31.97 | 32.47 | 87,568 | -0.06(-0.18%) |
Oct 15, 2013 | 33.11 | 33.11 | 32.14 | 32.53 | 73,375 | -0.64(-1.93%) |
Oct 14, 2013 | 33.00 | 33.48 | 32.60 | 33.17 | 43,065 | -0.08(-0.24%) |
Oct 11, 2013 | 32.51 | 33.63 | 32.48 | 33.25 | 0 | +0.72(+2.21%) |
Oct 10, 2013 | 31.95 | 32.61 | 31.39 | 32.53 | 109,479 | +1.15(+3.66%) |
Oct 09, 2013 | 32.02 | 32.02 | 31.26 | 31.38 | 93,285 | -0.47(-1.48%) |
Oct 08, 2013 | 31.94 | 32.08 | 31.45 | 31.85 | 115,956 | +0.01(+0.03%) |
Oct 07, 2013 | 32.51 | 32.64 | 31.83 | 31.84 | 0 | -0.85(-2.60%) |
Oct 04, 2013 | 33.37 | 33.50 | 32.60 | 32.69 | 0 | -0.31(-0.94%) |
Oct 03, 2013 | 33.00 | 33.25 | 32.50 | 33.00 | 0 | -0.15(-0.45%) |
Oct 02, 2013 | 34.43 | 34.75 | 32.36 | 33.15 | 179,676 | -1.55(-4.47%) |