Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.93 | 32.70 | 32.70 | 32.70 | 1,023,309 | -0.15(-0.47%) |
Dec 30, 2013 | 33.09 | 33.23 | 32.82 | 32.85 | 561,163 | -0.20(-0.60%) |
Dec 27, 2013 | 33.10 | 33.33 | 32.91 | 33.05 | 536,537 | +0.03(+0.09%) |
Dec 26, 2013 | 33.20 | 33.20 | 32.81 | 33.02 | 535,105 | -0.02(-0.07%) |
Dec 24, 2013 | 33.14 | 33.31 | 33.01 | 33.04 | 248,214 | -0.11(-0.32%) |
Dec 23, 2013 | 32.98 | 33.27 | 32.79 | 33.15 | 794,013 | +0.53(+1.62%) |
Dec 20, 2013 | 32.37 | 32.81 | 32.37 | 32.62 | 1,327,579 | +0.35(+1.09%) |
Dec 19, 2013 | 32.30 | 32.42 | 32.11 | 32.27 | 804,039 | -0.12(-0.38%) |
Dec 18, 2013 | 31.52 | 32.42 | 31.42 | 32.39 | 1,047,892 | +1.01(+3.21%) |
Dec 17, 2013 | 31.09 | 31.48 | 30.80 | 31.39 | 1,385,328 | +0.29(+0.93%) |
Dec 16, 2013 | 31.21 | 31.39 | 31.09 | 31.09 | 1,189,976 | +0.00(+0.00%) |
Dec 13, 2013 | 31.05 | 31.33 | 30.93 | 31.09 | 775,489 | +0.11(+0.37%) |
Dec 12, 2013 | 31.16 | 31.22 | 30.92 | 30.98 | 473,619 | -0.21(-0.66%) |
Dec 11, 2013 | 31.89 | 31.99 | 31.14 | 31.19 | 834,503 | -0.70(-2.18%) |
Dec 10, 2013 | 31.80 | 31.97 | 31.63 | 31.88 | 665,236 | -0.06(-0.19%) |
Dec 09, 2013 | 31.92 | 32.13 | 31.75 | 31.94 | 786,230 | +0.05(+0.17%) |
Dec 06, 2013 | 31.59 | 32.05 | 31.55 | 31.89 | 880,794 | +0.71(+2.28%) |
Dec 05, 2013 | 31.12 | 31.30 | 30.85 | 31.18 | 698,408 | -0.15(-0.49%) |
Dec 04, 2013 | 31.34 | 31.69 | 30.95 | 31.33 | 872,943 | -0.26(-0.82%) |
Dec 03, 2013 | 31.67 | 31.92 | 31.42 | 31.59 | 903,058 | -0.25(-0.79%) |
Dec 02, 2013 | 31.90 | 32.43 | 31.77 | 31.84 | 1,551,109 | -0.11(-0.33%) |
Nov 29, 2013 | 32.20 | 32.37 | 31.89 | 31.95 | 621,078 | -0.23(-0.71%) |
Nov 27, 2013 | 32.00 | 32.51 | 31.82 | 32.18 | 1,280,119 | -0.03(-0.10%) |
Nov 26, 2013 | 33.33 | 33.33 | 31.91 | 32.21 | 1,395,401 | -0.99(-2.97%) |
Nov 25, 2013 | 33.46 | 33.48 | 33.13 | 33.20 | 815,967 | -0.15(-0.44%) |
Nov 22, 2013 | 32.78 | 33.37 | 32.63 | 33.34 | 454,130 | +0.53(+1.61%) |
Nov 21, 2013 | 32.70 | 33.01 | 32.65 | 32.81 | 523,157 | +0.23(+0.70%) |
Nov 20, 2013 | 32.66 | 32.84 | 32.42 | 32.58 | 429,460 | -0.02(-0.07%) |
Nov 19, 2013 | 32.56 | 32.81 | 32.43 | 32.61 | 419,142 | -0.02(-0.05%) |
Nov 18, 2013 | 33.06 | 33.19 | 32.50 | 32.62 | 1,105,154 | -0.26(-0.79%) |
Nov 15, 2013 | 32.55 | 32.92 | 32.50 | 32.88 | 461,950 | +0.35(+1.08%) |
Nov 14, 2013 | 32.49 | 32.61 | 32.37 | 32.53 | 519,902 | +0.11(+0.35%) |
Nov 13, 2013 | 31.97 | 32.42 | 31.94 | 32.42 | 677,471 | +0.24(+0.74%) |
Nov 12, 2013 | 32.15 | 32.60 | 31.94 | 32.18 | 679,325 | -0.21(-0.64%) |
Nov 11, 2013 | 32.25 | 32.51 | 32.11 | 32.39 | 448,976 | +0.18(+0.57%) |
Nov 08, 2013 | 31.47 | 32.21 | 31.44 | 32.20 | 647,935 | +0.66(+2.08%) |
Nov 07, 2013 | 32.28 | 32.40 | 31.53 | 31.55 | 562,286 | -0.73(-2.27%) |
Nov 06, 2013 | 32.24 | 32.55 | 31.93 | 32.28 | 637,449 | +0.35(+1.10%) |
Nov 05, 2013 | 32.15 | 32.26 | 31.89 | 31.93 | 444,138 | -0.34(-1.04%) |
Nov 04, 2013 | 32.09 | 32.45 | 32.09 | 32.26 | 856,868 | +0.24(+0.76%) |
Nov 01, 2013 | 32.00 | 32.28 | 31.81 | 32.02 | 891,955 | +0.07(+0.22%) |
Oct 31, 2013 | 32.05 | 32.36 | 31.93 | 31.95 | 1,200,407 | -0.05(-0.14%) |
Oct 30, 2013 | 32.55 | 32.59 | 31.78 | 32.00 | 867,575 | -0.50(-1.55%) |
Oct 29, 2013 | 32.36 | 32.59 | 32.16 | 32.50 | 981,768 | +0.19(+0.59%) |
Oct 28, 2013 | 32.29 | 32.34 | 32.07 | 32.31 | 894,765 | +0.11(+0.35%) |
Oct 25, 2013 | 32.10 | 32.30 | 31.85 | 32.20 | 964,082 | +0.22(+0.69%) |
Oct 24, 2013 | 31.81 | 32.05 | 31.36 | 31.98 | 1,219,448 | +0.36(+1.13%) |
Oct 23, 2013 | 31.03 | 31.75 | 30.88 | 31.62 | 1,634,231 | +0.85(+2.77%) |
Oct 22, 2013 | 30.74 | 31.00 | 30.64 | 30.77 | 706,267 | +0.13(+0.42%) |
Oct 21, 2013 | 30.60 | 30.71 | 30.36 | 30.64 | 602,450 | +0.11(+0.35%) |
Oct 18, 2013 | 30.48 | 30.57 | 30.27 | 30.53 | 1,198,936 | +0.23(+0.75%) |
Oct 17, 2013 | 29.61 | 30.37 | 29.44 | 30.30 | 1,119,799 | +0.57(+1.92%) |
Oct 16, 2013 | 29.42 | 29.83 | 29.30 | 29.73 | 1,383,172 | +0.62(+2.11%) |
Oct 15, 2013 | 29.21 | 29.43 | 28.90 | 29.12 | 1,299,438 | -0.30(-1.03%) |
Oct 14, 2013 | 29.00 | 29.43 | 28.85 | 29.42 | 744,285 | +0.17(+0.57%) |
Oct 11, 2013 | 29.51 | 29.51 | 28.81 | 29.25 | 961,817 | +0.27(+0.94%) |
Oct 10, 2013 | 28.81 | 29.08 | 28.77 | 28.98 | 1,072,209 | +0.67(+2.36%) |
Oct 09, 2013 | 28.03 | 28.49 | 27.82 | 28.31 | 849,711 | +0.41(+1.47%) |
Oct 08, 2013 | 28.57 | 28.68 | 27.88 | 27.90 | 1,269,998 | -0.62(-2.19%) |
Oct 07, 2013 | 28.81 | 28.96 | 28.52 | 28.52 | 901,568 | -0.65(-2.24%) |
Oct 04, 2013 | 29.00 | 29.32 | 28.87 | 29.18 | 633,754 | +0.24(+0.81%) |
Oct 03, 2013 | 29.38 | 29.47 | 28.76 | 28.94 | 948,282 | -0.45(-1.53%) |
Oct 02, 2013 | 29.73 | 29.77 | 29.12 | 29.39 | 1,453,960 | -0.52(-1.73%) |