Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 30.57 | 30.39 | 30.39 | 30.39 | 250,825 | -0.07(-0.22%) |
Dec 30, 2013 | 30.37 | 30.61 | 30.24 | 30.46 | 227,918 | +0.12(+0.41%) |
Dec 27, 2013 | 30.27 | 30.38 | 30.22 | 30.33 | 177,971 | +0.04(+0.14%) |
Dec 26, 2013 | 30.50 | 30.62 | 30.27 | 30.29 | 180,151 | -0.06(-0.19%) |
Dec 24, 2013 | 30.27 | 30.43 | 30.17 | 30.35 | 151,741 | +0.17(+0.55%) |
Dec 23, 2013 | 29.83 | 30.20 | 29.68 | 30.18 | 435,895 | +0.33(+1.11%) |
Dec 20, 2013 | 29.53 | 30.12 | 29.53 | 29.85 | 1,061,546 | +0.22(+0.76%) |
Dec 19, 2013 | 29.90 | 29.98 | 29.53 | 29.63 | 336,825 | -0.27(-0.92%) |
Dec 18, 2013 | 29.41 | 29.90 | 29.21 | 29.90 | 337,279 | +0.60(+2.04%) |
Dec 17, 2013 | 29.59 | 29.62 | 29.14 | 29.30 | 420,351 | -0.27(-0.90%) |
Dec 16, 2013 | 29.57 | 29.81 | 29.46 | 29.57 | 700,464 | +0.02(+0.06%) |
Dec 13, 2013 | 29.88 | 29.96 | 29.46 | 29.55 | 549,221 | -0.20(-0.67%) |
Dec 12, 2013 | 30.12 | 30.18 | 29.71 | 29.75 | 397,209 | -0.34(-1.13%) |
Dec 11, 2013 | 30.80 | 30.80 | 30.02 | 30.09 | 513,483 | -0.63(-2.04%) |
Dec 10, 2013 | 30.75 | 30.94 | 30.66 | 30.72 | 464,934 | -0.02(-0.05%) |
Dec 09, 2013 | 30.70 | 30.81 | 30.48 | 30.74 | 405,259 | +0.14(+0.46%) |
Dec 06, 2013 | 30.64 | 30.77 | 30.42 | 30.60 | 850,948 | +0.31(+1.04%) |
Dec 05, 2013 | 30.64 | 30.64 | 30.15 | 30.28 | 1,321,751 | -0.44(-1.42%) |
Dec 04, 2013 | 31.44 | 31.44 | 30.65 | 30.72 | 479,740 | -0.78(-2.46%) |
Dec 03, 2013 | 31.41 | 31.66 | 31.31 | 31.50 | 500,507 | -0.06(-0.18%) |
Dec 02, 2013 | 31.54 | 31.74 | 31.26 | 31.55 | 399,369 | +0.03(+0.11%) |
Nov 29, 2013 | 31.73 | 31.83 | 31.40 | 31.52 | 177,128 | -0.05(-0.16%) |
Nov 27, 2013 | 31.39 | 31.61 | 31.32 | 31.57 | 207,583 | +0.20(+0.63%) |
Nov 26, 2013 | 31.35 | 31.56 | 31.26 | 31.37 | 247,492 | -0.02(-0.08%) |
Nov 25, 2013 | 31.55 | 31.65 | 31.35 | 31.40 | 250,951 | -0.06(-0.18%) |
Nov 22, 2013 | 31.40 | 31.49 | 31.26 | 31.45 | 264,706 | +0.12(+0.37%) |
Nov 21, 2013 | 31.17 | 31.59 | 31.12 | 31.34 | 464,356 | +0.35(+1.12%) |
Nov 20, 2013 | 30.87 | 31.11 | 30.78 | 30.99 | 337,708 | +0.21(+0.70%) |
Nov 19, 2013 | 30.88 | 30.98 | 30.73 | 30.78 | 281,785 | -0.05(-0.16%) |
Nov 18, 2013 | 31.22 | 31.28 | 30.76 | 30.83 | 232,175 | -0.36(-1.14%) |
Nov 15, 2013 | 31.35 | 31.37 | 30.98 | 31.18 | 339,324 | -0.13(-0.42%) |
Nov 14, 2013 | 31.23 | 31.49 | 31.06 | 31.31 | 245,079 | +0.17(+0.53%) |
Nov 13, 2013 | 30.85 | 31.16 | 30.72 | 31.15 | 206,637 | +0.17(+0.56%) |
Nov 12, 2013 | 30.81 | 30.99 | 30.76 | 30.98 | 373,811 | +0.17(+0.56%) |
Nov 11, 2013 | 30.85 | 31.12 | 30.75 | 30.80 | 409,325 | -0.12(-0.40%) |
Nov 08, 2013 | 30.22 | 30.98 | 30.19 | 30.93 | 404,881 | +0.68(+2.24%) |
Nov 07, 2013 | 30.52 | 30.62 | 30.19 | 30.25 | 481,187 | -0.19(-0.62%) |
Nov 06, 2013 | 30.60 | 30.62 | 30.29 | 30.44 | 361,415 | -0.06(-0.19%) |
Nov 05, 2013 | 30.87 | 30.87 | 30.23 | 30.50 | 998,898 | -0.94(-2.99%) |
Nov 04, 2013 | 31.00 | 31.55 | 30.93 | 31.44 | 659,256 | +0.46(+1.49%) |
Nov 01, 2013 | 30.87 | 31.10 | 30.59 | 30.98 | 458,685 | +0.07(+0.24%) |
Oct 31, 2013 | 30.84 | 31.15 | 30.77 | 30.90 | 482,073 | +0.00(+0.00%) |
Oct 30, 2013 | 31.19 | 31.24 | 30.85 | 30.90 | 231,086 | -0.31(-1.01%) |
Oct 29, 2013 | 30.94 | 31.22 | 30.85 | 31.21 | 343,516 | +0.26(+0.85%) |
Oct 28, 2013 | 30.83 | 30.96 | 30.69 | 30.95 | 255,169 | +0.17(+0.56%) |
Oct 25, 2013 | 30.94 | 31.14 | 30.62 | 30.78 | 240,153 | -0.04(-0.13%) |
Oct 24, 2013 | 30.91 | 30.98 | 30.68 | 30.82 | 363,102 | +0.06(+0.19%) |
Oct 23, 2013 | 30.86 | 30.98 | 30.59 | 30.76 | 459,162 | -0.12(-0.40%) |
Oct 22, 2013 | 30.79 | 31.15 | 30.79 | 30.88 | 374,472 | +0.13(+0.43%) |
Oct 21, 2013 | 30.79 | 30.97 | 30.64 | 30.75 | 400,511 | -0.02(-0.05%) |
Oct 18, 2013 | 30.64 | 30.77 | 30.50 | 30.77 | 586,433 | +0.39(+1.28%) |
Oct 17, 2013 | 29.75 | 30.45 | 29.74 | 30.38 | 633,576 | +0.62(+2.08%) |
Oct 16, 2013 | 29.79 | 29.84 | 29.53 | 29.76 | 531,171 | +0.26(+0.87%) |
Oct 15, 2013 | 29.63 | 29.79 | 29.42 | 29.51 | 400,283 | -0.15(-0.50%) |
Oct 14, 2013 | 29.46 | 29.66 | 29.32 | 29.65 | 339,799 | +0.18(+0.62%) |
Oct 11, 2013 | 28.93 | 29.49 | 28.85 | 29.47 | 262,160 | +0.42(+1.45%) |
Oct 10, 2013 | 29.08 | 29.25 | 28.95 | 29.05 | 442,149 | +0.31(+1.06%) |
Oct 09, 2013 | 27.94 | 28.92 | 27.94 | 28.75 | 750,406 | +0.71(+2.53%) |
Oct 08, 2013 | 28.27 | 28.41 | 28.00 | 28.04 | 382,274 | -0.16(-0.56%) |
Oct 07, 2013 | 28.13 | 28.38 | 28.06 | 28.19 | 335,905 | -0.25(-0.87%) |
Oct 04, 2013 | 28.31 | 28.53 | 28.23 | 28.44 | 258,060 | +0.20(+0.70%) |
Oct 03, 2013 | 28.30 | 28.38 | 27.95 | 28.24 | 452,339 | -0.19(-0.67%) |
Oct 02, 2013 | 28.46 | 28.59 | 28.20 | 28.43 | 408,555 | -0.21(-0.75%) |