Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 36.08 | 36.12 | 36.12 | 36.12 | 1,169,871 | +0.10(+0.28%) |
Dec 30, 2013 | 35.84 | 36.06 | 35.80 | 36.02 | 1,180,611 | +0.22(+0.62%) |
Dec 27, 2013 | 35.70 | 35.84 | 35.55 | 35.80 | 1,039,637 | +0.16(+0.46%) |
Dec 26, 2013 | 35.57 | 35.78 | 35.55 | 35.63 | 1,000,417 | +0.08(+0.23%) |
Dec 24, 2013 | 35.49 | 35.70 | 35.43 | 35.55 | 1,002,132 | +0.12(+0.34%) |
Dec 23, 2013 | 35.17 | 35.49 | 34.96 | 35.43 | 1,479,822 | +0.37(+1.04%) |
Dec 20, 2013 | 34.82 | 35.15 | 34.76 | 35.07 | 1,403,896 | +0.26(+0.76%) |
Dec 19, 2013 | 34.74 | 34.80 | 34.48 | 34.80 | 1,395,980 | +0.14(+0.41%) |
Dec 18, 2013 | 34.76 | 34.78 | 34.42 | 34.66 | 2,127,505 | -0.04(-0.12%) |
Dec 17, 2013 | 34.86 | 34.88 | 34.64 | 34.70 | 1,433,905 | -0.12(-0.35%) |
Dec 16, 2013 | 34.90 | 35.04 | 34.76 | 34.82 | 1,247,963 | +0.02(+0.06%) |
Dec 13, 2013 | 34.78 | 34.92 | 34.58 | 34.80 | 2,129,622 | +0.08(+0.23%) |
Dec 12, 2013 | 34.78 | 34.82 | 34.52 | 34.72 | 1,164,629 | -0.02(-0.06%) |
Dec 11, 2013 | 35.05 | 35.13 | 34.72 | 34.74 | 1,094,796 | -0.20(-0.58%) |
Dec 10, 2013 | 35.09 | 35.17 | 34.92 | 34.94 | 1,309,890 | -0.06(-0.17%) |
Dec 09, 2013 | 35.19 | 35.19 | 34.96 | 35.01 | 962,779 | -0.10(-0.29%) |
Dec 06, 2013 | 35.17 | 35.17 | 34.88 | 35.11 | 1,185,302 | +0.10(+0.29%) |
Dec 05, 2013 | 35.27 | 35.45 | 34.96 | 35.01 | 1,434,198 | -0.24(-0.69%) |
Dec 04, 2013 | 35.53 | 35.61 | 35.15 | 35.25 | 1,442,665 | -0.30(-0.86%) |
Dec 03, 2013 | 35.59 | 35.66 | 35.45 | 35.55 | 1,169,082 | -0.10(-0.28%) |
Dec 02, 2013 | 35.92 | 35.96 | 35.59 | 35.66 | 1,040,371 | -0.24(-0.68%) |
Nov 29, 2013 | 36.02 | 36.04 | 35.87 | 35.90 | 484,055 | +0.06(+0.17%) |
Nov 27, 2013 | 36.00 | 36.00 | 35.80 | 35.84 | 847,715 | -0.02(-0.06%) |
Nov 26, 2013 | 35.96 | 36.02 | 35.84 | 35.86 | 1,137,157 | -0.10(-0.28%) |
Nov 25, 2013 | 35.92 | 36.02 | 35.86 | 35.96 | 1,961,790 | +0.08(+0.23%) |
Nov 22, 2013 | 35.72 | 35.98 | 35.63 | 35.88 | 1,605,963 | +0.22(+0.63%) |
Nov 21, 2013 | 35.45 | 35.72 | 35.39 | 35.66 | 2,202,288 | +0.26(+0.75%) |
Nov 20, 2013 | 35.33 | 35.55 | 35.29 | 35.39 | 2,324,450 | +0.02(+0.06%) |
Nov 19, 2013 | 35.47 | 35.78 | 35.33 | 35.37 | 1,638,611 | -0.37(-1.02%) |
Nov 18, 2013 | 35.80 | 35.86 | 35.63 | 35.74 | 1,301,484 | -0.02(-0.06%) |
Nov 15, 2013 | 35.31 | 35.76 | 35.29 | 35.76 | 1,826,039 | +0.32(+0.92%) |
Nov 14, 2013 | 35.23 | 35.59 | 35.23 | 35.43 | 1,313,862 | +0.02(+0.06%) |
Nov 12, 2013 | 35.35 | 35.46 | 35.25 | 35.41 | 1,006,123 | +0.02(+0.06%) |
Nov 11, 2013 | 35.47 | 35.66 | 35.33 | 35.39 | 1,036,091 | -0.14(-0.40%) |
Nov 08, 2013 | 35.59 | 35.68 | 35.25 | 35.53 | 1,456,719 | -0.04(-0.11%) |
Nov 07, 2013 | 35.94 | 36.00 | 35.45 | 35.57 | 1,273,097 | -0.24(-0.66%) |
Nov 06, 2013 | 35.79 | 35.89 | 35.61 | 35.81 | 1,550,890 | +0.12(+0.34%) |
Nov 05, 2013 | 35.65 | 35.75 | 35.55 | 35.69 | 1,062,859 | -0.06(-0.17%) |
Nov 04, 2013 | 35.81 | 35.81 | 35.43 | 35.75 | 1,079,697 | +0.08(+0.22%) |
Nov 01, 2013 | 35.69 | 35.81 | 35.58 | 35.67 | 1,876,810 | -0.06(-0.17%) |
Oct 31, 2013 | 35.75 | 35.85 | 35.45 | 35.73 | 1,442,597 | -0.08(-0.22%) |
Oct 30, 2013 | 35.85 | 35.93 | 35.63 | 35.81 | 1,102,256 | +0.04(+0.11%) |
Oct 29, 2013 | 35.71 | 35.89 | 35.57 | 35.77 | 1,026,106 | +0.14(+0.39%) |
Oct 28, 2013 | 36.03 | 36.09 | 35.51 | 35.63 | 1,290,194 | -0.31(-0.86%) |
Oct 25, 2013 | 35.91 | 36.03 | 35.85 | 35.94 | 1,046,983 | +0.05(+0.14%) |
Oct 24, 2013 | 35.77 | 35.95 | 35.75 | 35.89 | 1,542,810 | +0.14(+0.39%) |
Oct 23, 2013 | 35.79 | 35.84 | 35.56 | 35.75 | 2,018,439 | -0.09(-0.25%) |
Oct 22, 2013 | 35.73 | 35.95 | 35.67 | 35.84 | 1,478,732 | +0.23(+0.65%) |
Oct 21, 2013 | 35.41 | 35.65 | 35.35 | 35.61 | 1,852,447 | +0.26(+0.74%) |
Oct 18, 2013 | 35.27 | 35.49 | 35.13 | 35.35 | 1,372,555 | +0.18(+0.51%) |
Oct 17, 2013 | 34.97 | 35.21 | 34.91 | 35.17 | 2,137,518 | +0.20(+0.57%) |
Oct 16, 2013 | 34.99 | 35.11 | 34.91 | 34.97 | 1,808,749 | +0.10(+0.29%) |
Oct 15, 2013 | 35.17 | 35.25 | 34.83 | 34.87 | 3,053,594 | -0.32(-0.91%) |
Oct 14, 2013 | 35.09 | 35.23 | 34.81 | 35.19 | 1,412,615 | +0.20(+0.57%) |
Oct 11, 2013 | 34.81 | 35.01 | 34.73 | 34.99 | 1,323,209 | +0.18(+0.52%) |
Oct 10, 2013 | 35.01 | 35.15 | 34.73 | 34.81 | 1,452,354 | +0.02(+0.06%) |
Oct 09, 2013 | 35.29 | 35.29 | 34.53 | 34.79 | 1,418,329 | +0.00(+0.00%) |
Oct 08, 2013 | 34.99 | 35.09 | 34.77 | 34.79 | 1,000,287 | -0.12(-0.34%) |
Oct 07, 2013 | 35.07 | 35.13 | 34.91 | 34.91 | 998,516 | -0.26(-0.74%) |
Oct 04, 2013 | 35.23 | 35.29 | 35.11 | 35.17 | 883,689 | -0.06(-0.17%) |
Oct 03, 2013 | 35.39 | 35.49 | 35.14 | 35.23 | 1,248,155 | -0.26(-0.73%) |
Oct 02, 2013 | 35.43 | 35.49 | 35.26 | 35.49 | 1,099,466 | +0.02(+0.06%) |