Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 30.58 | 30.66 | 30.66 | 30.66 | 551,782 | +0.15(+0.49%) |
Dec 30, 2013 | 30.35 | 30.66 | 30.31 | 30.51 | 572,478 | +0.22(+0.72%) |
Dec 27, 2013 | 30.05 | 30.52 | 29.99 | 30.29 | 915,850 | +0.24(+0.79%) |
Dec 26, 2013 | 30.24 | 30.24 | 29.96 | 30.05 | 862,521 | -0.30(-0.98%) |
Dec 24, 2013 | 30.30 | 30.43 | 30.19 | 30.35 | 834,410 | -0.08(-0.26%) |
Dec 23, 2013 | 30.46 | 30.46 | 30.14 | 30.43 | 1,076,126 | +0.22(+0.72%) |
Dec 20, 2013 | 30.02 | 30.30 | 29.90 | 30.21 | 1,077,008 | +0.31(+1.03%) |
Dec 19, 2013 | 29.77 | 29.93 | 29.42 | 29.90 | 1,640,856 | -0.27(-0.89%) |
Dec 18, 2013 | 29.76 | 30.30 | 29.55 | 30.17 | 2,191,411 | +0.27(+0.90%) |
Dec 17, 2013 | 29.90 | 30.02 | 29.63 | 29.90 | 1,935,102 | -0.36(-1.18%) |
Dec 16, 2013 | 30.02 | 30.36 | 29.44 | 30.26 | 2,204,169 | +0.25(+0.83%) |
Dec 13, 2013 | 29.86 | 31.45 | 29.80 | 30.01 | 2,505,474 | +0.65(+2.20%) |
Dec 12, 2013 | 28.98 | 29.59 | 28.68 | 29.37 | 2,048,206 | -0.46(-1.54%) |
Dec 11, 2013 | 30.87 | 30.97 | 29.69 | 29.83 | 2,658,553 | -1.97(-6.20%) |
Dec 10, 2013 | 31.86 | 32.08 | 31.67 | 31.80 | 1,587,376 | -0.34(-1.05%) |
Dec 09, 2013 | 32.09 | 32.26 | 31.99 | 32.13 | 1,788,842 | +0.15(+0.47%) |
Dec 06, 2013 | 31.82 | 32.23 | 31.61 | 31.99 | 656,393 | +0.56(+1.77%) |
Dec 05, 2013 | 31.82 | 31.86 | 31.28 | 31.43 | 824,158 | -0.59(-1.83%) |
Dec 04, 2013 | 31.65 | 32.19 | 31.52 | 32.02 | 1,317,189 | +0.25(+0.78%) |
Dec 03, 2013 | 31.78 | 31.95 | 31.49 | 31.77 | 1,278,911 | -0.32(-0.99%) |
Dec 02, 2013 | 32.33 | 32.34 | 31.97 | 32.09 | 1,584,845 | -0.24(-0.74%) |
Nov 29, 2013 | 32.32 | 32.55 | 32.19 | 32.32 | 1,454,156 | -0.25(-0.76%) |
Nov 27, 2013 | 31.86 | 32.74 | 31.82 | 32.57 | 2,255,983 | +0.92(+2.89%) |
Nov 26, 2013 | 31.13 | 31.68 | 31.06 | 31.66 | 1,983,984 | +0.53(+1.69%) |
Nov 25, 2013 | 30.58 | 31.16 | 30.46 | 31.13 | 1,006,278 | +1.07(+3.54%) |
Nov 22, 2013 | 29.73 | 30.12 | 29.73 | 30.06 | 1,006,391 | +0.08(+0.27%) |
Nov 21, 2013 | 29.89 | 30.20 | 29.62 | 29.98 | 1,693,223 | -0.32(-1.05%) |
Nov 20, 2013 | 30.64 | 30.85 | 30.23 | 30.30 | 1,243,527 | -0.33(-1.07%) |
Nov 19, 2013 | 31.48 | 31.48 | 30.58 | 30.63 | 1,411,438 | -0.71(-2.26%) |
Nov 18, 2013 | 31.40 | 31.56 | 31.22 | 31.34 | 990,137 | +0.16(+0.51%) |
Nov 15, 2013 | 31.37 | 31.46 | 31.11 | 31.18 | 1,747,070 | -0.07(-0.22%) |
Nov 14, 2013 | 30.37 | 31.33 | 30.32 | 31.25 | 1,954,905 | +2.92(+10.30%) |
Nov 12, 2013 | 28.22 | 28.60 | 27.72 | 28.33 | 2,049,438 | -0.82(-2.80%) |
Nov 11, 2013 | 29.55 | 29.56 | 29.00 | 29.15 | 1,984,088 | -1.48(-4.84%) |
Nov 08, 2013 | 30.61 | 30.63 | 29.70 | 30.63 | 2,172,915 | +1.10(+3.71%) |
Nov 07, 2013 | 30.54 | 30.60 | 29.52 | 29.54 | 2,190,367 | -1.70(-5.45%) |
Nov 06, 2013 | 31.32 | 31.46 | 31.02 | 31.24 | 1,542,174 | -0.17(-0.54%) |
Nov 05, 2013 | 31.81 | 31.81 | 31.32 | 31.41 | 1,037,520 | -0.35(-1.10%) |
Nov 04, 2013 | 31.47 | 31.85 | 31.39 | 31.76 | 1,243,822 | +0.57(+1.82%) |
Nov 01, 2013 | 31.14 | 31.66 | 30.88 | 31.19 | 1,138,131 | +0.01(+0.03%) |
Oct 31, 2013 | 30.94 | 31.81 | 30.94 | 31.18 | 1,902,212 | +0.14(+0.45%) |
Oct 30, 2013 | 30.86 | 31.15 | 30.71 | 31.04 | 1,452,367 | +0.18(+0.58%) |
Oct 29, 2013 | 30.76 | 30.89 | 30.61 | 30.86 | 806,513 | +0.42(+1.37%) |
Oct 28, 2013 | 30.57 | 30.64 | 30.32 | 30.44 | 562,160 | -0.25(-0.81%) |
Oct 25, 2013 | 30.53 | 30.75 | 30.31 | 30.69 | 939,695 | +0.18(+0.59%) |
Oct 24, 2013 | 30.71 | 30.71 | 30.40 | 30.51 | 1,024,615 | +0.19(+0.62%) |
Oct 23, 2013 | 30.26 | 30.44 | 30.12 | 30.32 | 997,296 | -0.76(-2.43%) |
Oct 22, 2013 | 30.86 | 31.22 | 30.86 | 31.08 | 906,240 | +0.22(+0.71%) |
Oct 21, 2013 | 30.86 | 31.29 | 30.76 | 30.86 | 842,711 | -0.10(-0.32%) |
Oct 18, 2013 | 30.96 | 31.16 | 30.65 | 30.96 | 824,498 | +0.15(+0.48%) |
Oct 17, 2013 | 30.36 | 30.84 | 30.36 | 30.81 | 1,588,801 | -0.16(-0.51%) |
Oct 16, 2013 | 30.76 | 31.05 | 30.53 | 30.97 | 1,467,185 | +0.20(+0.65%) |
Oct 15, 2013 | 31.53 | 31.64 | 30.77 | 30.77 | 2,391,944 | -1.40(-4.36%) |
Oct 14, 2013 | 31.58 | 32.29 | 31.56 | 32.17 | 2,198,976 | +0.00(+0.00%) |
Oct 11, 2013 | 30.81 | 32.22 | 30.47 | 32.17 | 4,376,802 | +1.88(+6.21%) |
Oct 10, 2013 | 29.75 | 30.31 | 29.56 | 30.29 | 2,796,860 | +1.63(+5.70%) |
Oct 09, 2013 | 28.59 | 28.84 | 28.28 | 28.66 | 1,304,822 | +0.43(+1.52%) |
Oct 08, 2013 | 28.33 | 28.57 | 28.05 | 28.23 | 2,201,028 | -0.47(-1.63%) |
Oct 07, 2013 | 28.17 | 28.96 | 28.08 | 28.70 | 2,070,657 | -0.02(-0.07%) |
Oct 04, 2013 | 28.29 | 28.75 | 28.15 | 28.72 | 1,432,946 | +0.84(+3.00%) |
Oct 03, 2013 | 27.85 | 28.43 | 27.44 | 27.88 | 1,865,739 | +0.71(+2.60%) |
Oct 02, 2013 | 26.88 | 27.23 | 26.78 | 27.18 | 592,005 | -0.18(-0.66%) |