Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 34.34 | 34.33 | 34.33 | 34.33 | 611,929 | +0.04(+0.12%) |
Dec 30, 2013 | 34.21 | 34.46 | 34.17 | 34.29 | 565,998 | +0.14(+0.40%) |
Dec 27, 2013 | 34.18 | 34.42 | 34.06 | 34.15 | 575,750 | +0.02(+0.07%) |
Dec 26, 2013 | 34.27 | 34.31 | 34.05 | 34.13 | 460,693 | -0.02(-0.07%) |
Dec 24, 2013 | 34.05 | 34.41 | 34.04 | 34.15 | 359,161 | +0.23(+0.67%) |
Dec 23, 2013 | 34.12 | 34.26 | 33.88 | 33.92 | 744,797 | -0.03(-0.10%) |
Dec 20, 2013 | 34.13 | 34.33 | 33.79 | 33.96 | 1,813,591 | -0.03(-0.10%) |
Dec 19, 2013 | 34.03 | 34.33 | 33.74 | 33.99 | 844,377 | -0.16(-0.48%) |
Dec 18, 2013 | 33.77 | 34.45 | 33.61 | 34.15 | 1,661,136 | +0.48(+1.42%) |
Dec 17, 2013 | 33.24 | 33.87 | 33.16 | 33.67 | 1,378,895 | +0.40(+1.20%) |
Dec 16, 2013 | 33.41 | 33.52 | 33.23 | 33.27 | 898,123 | +0.13(+0.39%) |
Dec 13, 2013 | 33.18 | 33.26 | 32.86 | 33.14 | 1,102,595 | +0.04(+0.12%) |
Dec 12, 2013 | 32.80 | 33.18 | 32.80 | 33.10 | 920,232 | +0.32(+0.97%) |
Dec 11, 2013 | 33.28 | 33.42 | 32.78 | 32.79 | 1,152,799 | -0.46(-1.39%) |
Dec 10, 2013 | 33.40 | 33.45 | 33.12 | 33.25 | 1,611,133 | -0.14(-0.41%) |
Dec 09, 2013 | 33.50 | 33.63 | 33.18 | 33.39 | 1,177,792 | -0.13(-0.39%) |
Dec 06, 2013 | 33.70 | 33.93 | 33.42 | 33.52 | 1,715,640 | +0.17(+0.51%) |
Dec 05, 2013 | 33.75 | 33.83 | 33.33 | 33.35 | 1,526,784 | -0.46(-1.37%) |
Dec 04, 2013 | 33.76 | 33.88 | 33.43 | 33.81 | 1,158,362 | -0.04(-0.12%) |
Dec 03, 2013 | 33.96 | 34.20 | 33.61 | 33.85 | 1,097,558 | -0.24(-0.69%) |
Dec 02, 2013 | 34.44 | 34.59 | 34.05 | 34.09 | 605,687 | -0.32(-0.92%) |
Nov 29, 2013 | 34.31 | 34.73 | 34.31 | 34.40 | 380,557 | +0.08(+0.24%) |
Nov 27, 2013 | 34.21 | 34.44 | 33.98 | 34.32 | 682,572 | +0.22(+0.64%) |
Nov 26, 2013 | 34.32 | 34.32 | 33.93 | 34.10 | 813,666 | -0.18(-0.52%) |
Nov 25, 2013 | 34.34 | 34.49 | 34.20 | 34.28 | 616,637 | -0.01(-0.02%) |
Nov 22, 2013 | 34.22 | 34.40 | 33.89 | 34.29 | 990,701 | +0.18(+0.52%) |
Nov 21, 2013 | 34.27 | 34.45 | 34.04 | 34.11 | 1,004,927 | -0.06(-0.17%) |
Nov 20, 2013 | 34.61 | 34.85 | 34.16 | 34.17 | 551,729 | -0.43(-1.24%) |
Nov 19, 2013 | 34.93 | 35.08 | 34.48 | 34.60 | 614,027 | -0.41(-1.18%) |
Nov 18, 2013 | 35.21 | 35.22 | 34.87 | 35.01 | 514,971 | -0.06(-0.19%) |
Nov 15, 2013 | 34.78 | 35.19 | 34.78 | 35.08 | 713,648 | +0.25(+0.72%) |
Nov 14, 2013 | 34.56 | 34.84 | 34.56 | 34.83 | 687,481 | +0.39(+1.13%) |
Nov 12, 2013 | 34.61 | 34.61 | 34.23 | 34.44 | 932,604 | -0.31(-0.88%) |
Nov 11, 2013 | 34.50 | 34.94 | 34.30 | 34.74 | 502,023 | +0.24(+0.70%) |
Nov 08, 2013 | 34.86 | 34.86 | 34.03 | 34.50 | 740,548 | -0.48(-1.36%) |
Nov 07, 2013 | 35.16 | 35.90 | 34.77 | 34.98 | 903,548 | -0.12(-0.35%) |
Nov 06, 2013 | 35.06 | 35.14 | 34.84 | 35.10 | 877,901 | +0.19(+0.53%) |
Nov 05, 2013 | 34.65 | 36.39 | 34.65 | 34.91 | 931,905 | +0.20(+0.58%) |
Nov 04, 2013 | 34.50 | 34.78 | 34.39 | 34.71 | 457,938 | +0.20(+0.58%) |
Nov 01, 2013 | 34.70 | 34.82 | 34.35 | 34.51 | 536,372 | -0.09(-0.26%) |
Oct 31, 2013 | 34.50 | 34.66 | 34.17 | 34.60 | 972,329 | +0.04(+0.12%) |
Oct 30, 2013 | 34.54 | 34.75 | 34.35 | 34.56 | 636,518 | +0.06(+0.19%) |
Oct 29, 2013 | 34.35 | 34.55 | 34.27 | 34.49 | 498,502 | +0.18(+0.52%) |
Oct 28, 2013 | 34.35 | 34.48 | 34.08 | 34.31 | 583,279 | -0.03(-0.09%) |
Oct 25, 2013 | 34.00 | 34.38 | 33.81 | 34.35 | 696,049 | +0.44(+1.29%) |
Oct 24, 2013 | 34.23 | 34.37 | 33.86 | 33.91 | 741,279 | -0.31(-0.90%) |
Oct 23, 2013 | 33.99 | 34.38 | 33.95 | 34.22 | 738,456 | +0.07(+0.21%) |
Oct 22, 2013 | 34.17 | 34.60 | 33.90 | 34.14 | 1,264,186 | +0.19(+0.57%) |
Oct 21, 2013 | 33.72 | 33.98 | 33.65 | 33.95 | 706,594 | +0.27(+0.81%) |
Oct 18, 2013 | 33.85 | 33.89 | 33.60 | 33.68 | 841,887 | -0.05(-0.14%) |
Oct 17, 2013 | 32.93 | 33.73 | 32.75 | 33.73 | 1,024,102 | +0.76(+2.30%) |
Oct 16, 2013 | 32.78 | 33.10 | 32.68 | 32.97 | 1,076,977 | +0.31(+0.94%) |
Oct 15, 2013 | 33.08 | 33.09 | 32.64 | 32.66 | 857,758 | -0.44(-1.32%) |
Oct 14, 2013 | 33.33 | 33.40 | 32.66 | 33.10 | 472,706 | -0.31(-0.92%) |
Oct 11, 2013 | 33.31 | 33.43 | 33.14 | 33.40 | 586,050 | +0.09(+0.27%) |
Oct 10, 2013 | 32.76 | 33.42 | 32.69 | 33.31 | 944,751 | +0.62(+1.90%) |
Oct 09, 2013 | 32.34 | 32.91 | 32.32 | 32.69 | 972,179 | +0.34(+1.05%) |
Oct 08, 2013 | 32.59 | 32.82 | 32.35 | 32.35 | 914,182 | -0.07(-0.22%) |
Oct 07, 2013 | 32.60 | 32.78 | 32.43 | 32.43 | 467,235 | -0.32(-0.99%) |
Oct 04, 2013 | 32.93 | 32.99 | 32.69 | 32.75 | 590,879 | -0.14(-0.42%) |
Oct 03, 2013 | 33.31 | 33.42 | 32.85 | 32.89 | 986,655 | -0.63(-1.88%) |
Oct 02, 2013 | 33.29 | 33.52 | 33.09 | 33.52 | 832,629 | +0.08(+0.24%) |