Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 35.44 | 35.67 | 35.67 | 35.67 | 272,915 | +0.29(+0.82%) |
Dec 30, 2013 | 35.66 | 35.72 | 35.36 | 35.38 | 372,617 | -0.28(-0.77%) |
Dec 27, 2013 | 35.57 | 35.68 | 35.47 | 35.65 | 225,095 | +0.19(+0.54%) |
Dec 26, 2013 | 35.27 | 35.51 | 35.23 | 35.46 | 277,221 | +0.30(+0.84%) |
Dec 24, 2013 | 34.97 | 35.22 | 34.97 | 35.17 | 223,491 | +0.19(+0.55%) |
Dec 23, 2013 | 35.09 | 35.21 | 34.95 | 34.98 | 419,730 | +0.01(+0.03%) |
Dec 20, 2013 | 34.90 | 35.04 | 34.85 | 34.97 | 284,240 | +0.11(+0.30%) |
Dec 19, 2013 | 34.70 | 34.88 | 34.62 | 34.86 | 439,745 | +0.06(+0.16%) |
Dec 18, 2013 | 34.33 | 34.83 | 34.05 | 34.81 | 637,341 | +0.53(+1.56%) |
Dec 17, 2013 | 34.44 | 34.47 | 34.14 | 34.27 | 559,098 | -0.19(-0.55%) |
Dec 16, 2013 | 34.31 | 34.59 | 34.24 | 34.46 | 820,778 | +0.37(+1.09%) |
Dec 13, 2013 | 34.16 | 34.19 | 33.99 | 34.09 | 791,248 | -0.16(-0.47%) |
Dec 12, 2013 | 34.09 | 34.40 | 34.03 | 34.25 | 333,372 | +0.17(+0.50%) |
Dec 11, 2013 | 34.59 | 34.59 | 34.02 | 34.08 | 419,274 | -0.51(-1.48%) |
Dec 10, 2013 | 34.66 | 34.78 | 34.54 | 34.59 | 270,821 | -0.08(-0.24%) |
Dec 09, 2013 | 34.73 | 34.83 | 34.57 | 34.68 | 300,821 | +0.01(+0.04%) |
Dec 06, 2013 | 34.85 | 34.90 | 34.56 | 34.66 | 207,677 | +0.11(+0.31%) |
Dec 05, 2013 | 34.57 | 34.71 | 34.48 | 34.56 | 289,603 | -0.12(-0.34%) |
Dec 04, 2013 | 34.69 | 34.85 | 34.42 | 34.68 | 407,301 | -0.08(-0.24%) |
Dec 03, 2013 | 34.62 | 34.87 | 34.55 | 34.76 | 318,996 | +0.05(+0.14%) |
Dec 02, 2013 | 34.71 | 34.92 | 34.49 | 34.71 | 429,213 | +0.29(+0.84%) |
Nov 29, 2013 | 34.76 | 34.97 | 34.43 | 34.43 | 542,326 | -0.28(-0.81%) |
Nov 27, 2013 | 35.01 | 35.06 | 34.59 | 34.71 | 1,229,672 | -0.27(-0.78%) |
Nov 26, 2013 | 35.04 | 35.21 | 34.86 | 34.98 | 935,523 | -0.08(-0.22%) |
Nov 25, 2013 | 35.37 | 35.37 | 34.96 | 35.06 | 836,617 | -0.36(-1.00%) |
Nov 22, 2013 | 35.29 | 35.42 | 35.07 | 35.41 | 153,381 | +0.19(+0.53%) |
Nov 21, 2013 | 35.00 | 35.29 | 34.99 | 35.23 | 278,594 | +0.33(+0.95%) |
Nov 20, 2013 | 35.11 | 35.27 | 34.83 | 34.90 | 430,097 | -0.13(-0.36%) |
Nov 19, 2013 | 34.97 | 35.16 | 34.77 | 35.02 | 273,719 | +0.01(+0.04%) |
Nov 18, 2013 | 35.45 | 35.45 | 34.90 | 35.01 | 605,791 | -0.28(-0.80%) |
Nov 15, 2013 | 35.19 | 35.29 | 35.02 | 35.29 | 199,408 | +0.23(+0.66%) |
Nov 14, 2013 | 34.85 | 35.09 | 34.81 | 35.06 | 538,121 | +0.26(+0.75%) |
Nov 13, 2013 | 34.45 | 34.82 | 34.40 | 34.80 | 976,531 | +0.24(+0.69%) |
Nov 12, 2013 | 34.81 | 34.85 | 34.46 | 34.56 | 266,264 | -0.34(-0.99%) |
Nov 11, 2013 | 34.80 | 34.95 | 34.76 | 34.90 | 815,811 | +0.10(+0.28%) |
Nov 08, 2013 | 34.23 | 34.81 | 34.23 | 34.81 | 232,946 | +0.53(+1.54%) |
Nov 07, 2013 | 34.88 | 34.92 | 34.18 | 34.28 | 382,327 | -0.49(-1.42%) |
Nov 06, 2013 | 34.85 | 35.02 | 34.67 | 34.77 | 340,500 | +0.15(+0.43%) |
Nov 05, 2013 | 34.77 | 34.85 | 34.59 | 34.62 | 301,650 | -0.26(-0.76%) |
Nov 04, 2013 | 34.54 | 34.91 | 34.52 | 34.89 | 328,428 | +0.47(+1.36%) |
Nov 01, 2013 | 34.57 | 34.57 | 34.02 | 34.42 | 349,000 | -0.13(-0.39%) |
Oct 31, 2013 | 34.62 | 34.87 | 34.44 | 34.55 | 429,311 | -0.06(-0.18%) |
Oct 30, 2013 | 34.90 | 34.99 | 34.40 | 34.62 | 349,155 | -0.21(-0.61%) |
Oct 29, 2013 | 34.71 | 34.84 | 34.66 | 34.83 | 502,598 | +0.24(+0.69%) |
Oct 28, 2013 | 34.51 | 34.64 | 34.41 | 34.59 | 3,197,854 | +0.04(+0.10%) |
Oct 25, 2013 | 34.47 | 34.67 | 34.36 | 34.55 | 231,323 | +0.13(+0.37%) |
Oct 24, 2013 | 34.21 | 34.47 | 34.05 | 34.43 | 248,495 | +0.21(+0.62%) |
Oct 23, 2013 | 34.42 | 34.50 | 34.07 | 34.21 | 2,451,905 | -0.50(-1.44%) |
Oct 22, 2013 | 34.61 | 34.89 | 34.54 | 34.71 | 456,422 | +0.23(+0.65%) |
Oct 21, 2013 | 34.66 | 34.78 | 34.44 | 34.49 | 369,313 | -0.15(-0.45%) |
Oct 18, 2013 | 34.54 | 34.65 | 34.40 | 34.64 | 220,666 | +0.34(+1.01%) |
Oct 17, 2013 | 34.18 | 34.31 | 34.11 | 34.30 | 289,818 | +0.08(+0.25%) |
Oct 16, 2013 | 33.97 | 34.28 | 33.97 | 34.21 | 2,830,795 | +0.46(+1.35%) |
Oct 15, 2013 | 33.82 | 33.97 | 33.64 | 33.76 | 608,206 | -0.12(-0.35%) |
Oct 14, 2013 | 33.43 | 33.93 | 33.41 | 33.88 | 2,768,867 | +0.20(+0.61%) |
Oct 11, 2013 | 33.18 | 33.75 | 33.15 | 33.67 | 618,411 | +0.37(+1.10%) |
Oct 10, 2013 | 32.93 | 33.32 | 32.93 | 33.31 | 1,373,519 | +0.59(+1.81%) |
Oct 09, 2013 | 32.83 | 32.86 | 32.53 | 32.72 | 611,704 | -0.15(-0.45%) |
Oct 08, 2013 | 33.17 | 33.27 | 32.84 | 32.86 | 328,247 | -0.33(-1.00%) |
Oct 07, 2013 | 33.15 | 33.42 | 33.12 | 33.19 | 1,678,330 | -0.25(-0.74%) |
Oct 04, 2013 | 33.25 | 33.56 | 33.10 | 33.44 | 2,242,356 | +0.30(+0.89%) |
Oct 03, 2013 | 33.35 | 33.36 | 33.00 | 33.14 | 1,531,211 | -0.31(-0.93%) |
Oct 02, 2013 | 33.22 | 33.47 | 33.05 | 33.45 | 2,584,422 | +0.08(+0.23%) |