Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 35.21 | 35.23 | 35.23 | 35.23 | 86,753 | +0.07(+0.20%) |
Dec 30, 2013 | 35.10 | 35.23 | 35.04 | 35.16 | 109,668 | +0.08(+0.22%) |
Dec 27, 2013 | 35.08 | 35.18 | 34.98 | 35.09 | 308,391 | +0.11(+0.30%) |
Dec 26, 2013 | 35.21 | 35.21 | 34.91 | 34.98 | 120,092 | -0.14(-0.39%) |
Dec 24, 2013 | 34.96 | 35.20 | 34.87 | 35.12 | 94,300 | +0.11(+0.33%) |
Dec 23, 2013 | 35.20 | 35.27 | 34.98 | 35.00 | 141,416 | -0.09(-0.25%) |
Dec 20, 2013 | 34.78 | 35.21 | 34.76 | 35.09 | 408,392 | +0.34(+0.97%) |
Dec 19, 2013 | 34.88 | 34.88 | 34.46 | 34.75 | 281,607 | -0.27(-0.76%) |
Dec 18, 2013 | 34.56 | 35.02 | 34.26 | 35.02 | 336,877 | +0.46(+1.33%) |
Dec 17, 2013 | 34.52 | 34.62 | 34.46 | 34.56 | 146,925 | -0.04(-0.13%) |
Dec 16, 2013 | 34.54 | 34.80 | 34.51 | 34.60 | 169,435 | +0.20(+0.57%) |
Dec 13, 2013 | 34.44 | 34.54 | 34.34 | 34.41 | 129,692 | -0.03(-0.08%) |
Dec 12, 2013 | 34.32 | 34.59 | 34.32 | 34.44 | 147,581 | +0.12(+0.34%) |
Dec 11, 2013 | 34.63 | 34.63 | 34.29 | 34.32 | 90,073 | -0.30(-0.85%) |
Dec 10, 2013 | 34.97 | 34.97 | 34.61 | 34.61 | 112,426 | -0.38(-1.09%) |
Dec 09, 2013 | 35.14 | 35.14 | 34.87 | 35.00 | 86,400 | -0.18(-0.51%) |
Dec 06, 2013 | 34.88 | 35.23 | 34.88 | 35.18 | 153,653 | +0.45(+1.29%) |
Dec 05, 2013 | 34.79 | 34.87 | 34.65 | 34.73 | 149,136 | -0.20(-0.58%) |
Dec 04, 2013 | 34.67 | 34.97 | 34.59 | 34.93 | 146,467 | +0.10(+0.28%) |
Dec 03, 2013 | 34.63 | 34.89 | 34.55 | 34.83 | 147,666 | +0.16(+0.45%) |
Dec 02, 2013 | 34.83 | 34.92 | 34.51 | 34.68 | 238,117 | -0.13(-0.39%) |
Nov 29, 2013 | 34.85 | 35.03 | 34.79 | 34.81 | 84,003 | -0.02(-0.05%) |
Nov 27, 2013 | 34.92 | 34.96 | 34.63 | 34.83 | 151,415 | -0.10(-0.28%) |
Nov 26, 2013 | 35.23 | 35.23 | 34.89 | 34.93 | 117,986 | -0.29(-0.83%) |
Nov 25, 2013 | 35.38 | 35.43 | 35.21 | 35.22 | 129,237 | -0.12(-0.34%) |
Nov 22, 2013 | 35.33 | 35.43 | 35.20 | 35.34 | 204,205 | +0.00(+0.00%) |
Nov 21, 2013 | 35.29 | 35.52 | 35.21 | 35.34 | 62,757 | +0.09(+0.26%) |
Nov 20, 2013 | 35.70 | 35.75 | 35.24 | 35.25 | 112,478 | -0.39(-1.09%) |
Nov 19, 2013 | 35.86 | 35.86 | 35.57 | 35.64 | 72,294 | -0.23(-0.63%) |
Nov 18, 2013 | 35.98 | 35.98 | 35.76 | 35.87 | 72,724 | -0.05(-0.14%) |
Nov 15, 2013 | 35.71 | 35.92 | 35.61 | 35.92 | 112,890 | +0.20(+0.55%) |
Nov 14, 2013 | 35.52 | 35.89 | 35.52 | 35.72 | 134,207 | +0.24(+0.67%) |
Nov 13, 2013 | 35.17 | 35.48 | 34.98 | 35.48 | 82,623 | +0.15(+0.43%) |
Nov 12, 2013 | 35.60 | 35.60 | 35.20 | 35.33 | 107,744 | -0.31(-0.87%) |
Nov 11, 2013 | 35.57 | 35.82 | 35.46 | 35.64 | 105,490 | +0.00(+0.01%) |
Nov 08, 2013 | 35.47 | 35.64 | 35.00 | 35.64 | 291,629 | -0.00(-0.01%) |
Nov 07, 2013 | 36.12 | 36.23 | 35.62 | 35.64 | 371,768 | -0.39(-1.07%) |
Nov 06, 2013 | 35.67 | 36.04 | 35.67 | 36.03 | 456,292 | +0.42(+1.17%) |
Nov 05, 2013 | 35.78 | 36.03 | 35.61 | 35.61 | 126,579 | -0.24(-0.66%) |
Nov 04, 2013 | 35.80 | 35.88 | 35.56 | 35.85 | 82,577 | +0.09(+0.24%) |
Nov 01, 2013 | 35.65 | 35.87 | 35.62 | 35.76 | 172,214 | +0.21(+0.58%) |
Oct 31, 2013 | 35.66 | 35.80 | 35.19 | 35.55 | 179,704 | -0.14(-0.39%) |
Oct 30, 2013 | 35.96 | 36.13 | 35.65 | 35.69 | 263,063 | -0.22(-0.60%) |
Oct 29, 2013 | 35.89 | 35.99 | 35.79 | 35.91 | 811,264 | +0.06(+0.17%) |
Oct 28, 2013 | 35.93 | 36.05 | 35.75 | 35.84 | 6,130,614 | -0.11(-0.31%) |
Oct 25, 2013 | 35.52 | 35.96 | 35.39 | 35.96 | 117,542 | +0.42(+1.18%) |
Oct 24, 2013 | 35.60 | 35.60 | 35.40 | 35.54 | 121,755 | -0.04(-0.11%) |
Oct 23, 2013 | 35.49 | 35.95 | 35.49 | 35.58 | 529,242 | -0.02(-0.05%) |
Oct 22, 2013 | 35.26 | 35.70 | 35.21 | 35.60 | 211,907 | +0.45(+1.29%) |
Oct 21, 2013 | 35.26 | 35.26 | 35.02 | 35.14 | 458,190 | -0.09(-0.26%) |
Oct 18, 2013 | 35.10 | 35.30 | 35.08 | 35.23 | 200,626 | +0.15(+0.44%) |
Oct 17, 2013 | 34.35 | 35.12 | 34.29 | 35.08 | 273,828 | +0.56(+1.63%) |
Oct 16, 2013 | 34.32 | 34.53 | 34.24 | 34.52 | 274,149 | +0.34(+0.98%) |
Oct 15, 2013 | 34.58 | 34.58 | 34.14 | 34.18 | 1,928,991 | -0.47(-1.35%) |
Oct 14, 2013 | 34.71 | 34.71 | 34.19 | 34.65 | 14,755,170 | -0.22(-0.64%) |
Oct 11, 2013 | 34.62 | 34.91 | 34.56 | 34.87 | 291,410 | +0.16(+0.46%) |
Oct 10, 2013 | 34.36 | 34.73 | 34.05 | 34.71 | 480,152 | +0.57(+1.65%) |
Oct 09, 2013 | 34.13 | 34.60 | 34.12 | 34.15 | 850,192 | +0.13(+0.38%) |
Oct 08, 2013 | 33.95 | 34.31 | 33.85 | 34.02 | 269,443 | +0.16(+0.48%) |
Oct 07, 2013 | 33.97 | 34.13 | 33.81 | 33.86 | 192,823 | -0.16(-0.46%) |
Oct 04, 2013 | 34.05 | 34.14 | 33.94 | 34.01 | 316,048 | +0.03(+0.10%) |
Oct 03, 2013 | 34.30 | 34.30 | 33.85 | 33.98 | 984,580 | -0.42(-1.21%) |
Oct 02, 2013 | 34.27 | 34.45 | 34.13 | 34.40 | 248,866 | +0.01(+0.03%) |