Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.02 | 29.02 | 29.02 | 29.02 | 6,034,667 | +0.09(+0.32%) |
Dec 30, 2013 | 28.96 | 29.09 | 28.84 | 28.93 | 5,442,891 | -0.07(-0.25%) |
Dec 27, 2013 | 29.02 | 29.13 | 28.95 | 29.00 | 4,755,172 | +0.06(+0.20%) |
Dec 26, 2013 | 29.09 | 29.12 | 28.92 | 28.95 | 7,911,740 | -0.06(-0.20%) |
Dec 24, 2013 | 28.97 | 29.17 | 28.94 | 29.00 | 3,978,083 | +0.08(+0.27%) |
Dec 23, 2013 | 28.75 | 29.15 | 28.70 | 28.92 | 11,814,924 | +0.31(+1.10%) |
Dec 20, 2013 | 28.66 | 28.80 | 28.59 | 28.61 | 17,627,996 | +0.01(+0.02%) |
Dec 19, 2013 | 28.09 | 28.68 | 28.09 | 28.60 | 11,291,572 | -0.06(-0.20%) |
Dec 18, 2013 | 28.08 | 28.68 | 28.01 | 28.66 | 17,395,564 | +0.71(+2.56%) |
Dec 17, 2013 | 28.09 | 28.10 | 27.92 | 27.94 | 9,791,086 | -0.19(-0.66%) |
Dec 16, 2013 | 28.18 | 28.23 | 27.96 | 28.13 | 9,728,323 | +0.23(+0.82%) |
Dec 13, 2013 | 28.04 | 28.08 | 27.87 | 27.90 | 8,348,182 | -0.10(-0.36%) |
Dec 12, 2013 | 27.88 | 28.21 | 27.81 | 28.00 | 12,253,572 | +0.11(+0.41%) |
Dec 11, 2013 | 28.27 | 28.28 | 27.87 | 27.89 | 9,715,603 | -0.27(-0.96%) |
Dec 10, 2013 | 28.29 | 28.44 | 28.13 | 28.16 | 9,900,575 | -0.23(-0.81%) |
Dec 09, 2013 | 28.39 | 28.54 | 28.31 | 28.39 | 12,607,035 | +0.06(+0.20%) |
Dec 06, 2013 | 27.85 | 28.34 | 27.85 | 28.33 | 17,513,612 | +0.75(+2.72%) |
Dec 05, 2013 | 27.82 | 27.95 | 27.57 | 27.58 | 14,642,513 | -0.28(-1.00%) |
Dec 04, 2013 | 27.82 | 28.02 | 27.62 | 27.86 | 19,984,068 | +0.34(+1.25%) |
Dec 03, 2013 | 27.96 | 28.03 | 27.36 | 27.52 | 19,829,926 | -0.49(-1.76%) |
Dec 02, 2013 | 28.07 | 28.20 | 27.94 | 28.01 | 8,540,779 | -0.01(-0.03%) |
Nov 29, 2013 | 28.15 | 28.29 | 28.00 | 28.02 | 5,523,005 | -0.09(-0.33%) |
Nov 27, 2013 | 28.09 | 28.19 | 28.04 | 28.11 | 7,154,804 | +0.06(+0.20%) |
Nov 26, 2013 | 28.07 | 28.20 | 28.00 | 28.05 | 10,836,057 | +0.04(+0.15%) |
Nov 25, 2013 | 27.83 | 28.13 | 27.83 | 28.01 | 10,795,496 | +0.19(+0.67%) |
Nov 22, 2013 | 27.72 | 27.84 | 27.54 | 27.82 | 8,631,491 | +0.06(+0.23%) |
Nov 21, 2013 | 27.74 | 27.83 | 27.57 | 27.76 | 11,491,870 | +0.09(+0.31%) |
Nov 20, 2013 | 27.71 | 27.78 | 27.50 | 27.67 | 11,917,436 | +0.06(+0.21%) |
Nov 19, 2013 | 27.42 | 27.74 | 27.35 | 27.62 | 11,462,206 | +0.24(+0.86%) |
Nov 18, 2013 | 27.35 | 27.49 | 27.27 | 27.38 | 11,725,761 | +0.01(+0.05%) |
Nov 15, 2013 | 27.32 | 27.42 | 27.25 | 27.37 | 9,164,680 | +0.02(+0.08%) |
Nov 14, 2013 | 27.27 | 27.42 | 27.17 | 27.34 | 10,364,543 | +0.19(+0.68%) |
Nov 13, 2013 | 26.89 | 27.16 | 26.76 | 27.16 | 16,552,909 | +0.19(+0.71%) |
Nov 12, 2013 | 27.02 | 27.14 | 26.87 | 26.97 | 12,326,202 | -0.14(-0.50%) |
Nov 11, 2013 | 27.17 | 27.17 | 26.93 | 27.10 | 8,293,705 | -0.10(-0.37%) |
Nov 08, 2013 | 26.74 | 27.20 | 26.64 | 27.20 | 14,301,417 | +0.44(+1.63%) |
Nov 07, 2013 | 27.14 | 27.14 | 26.75 | 26.77 | 7,906,457 | -0.32(-1.19%) |
Nov 06, 2013 | 26.97 | 27.14 | 26.88 | 27.09 | 7,163,155 | +0.18(+0.66%) |
Nov 05, 2013 | 26.79 | 26.99 | 26.72 | 26.91 | 7,893,315 | +0.09(+0.35%) |
Nov 04, 2013 | 26.72 | 26.87 | 26.68 | 26.82 | 7,331,187 | +0.12(+0.45%) |
Nov 01, 2013 | 26.69 | 26.89 | 26.59 | 26.69 | 10,004,870 | +0.01(+0.03%) |
Oct 31, 2013 | 27.02 | 27.04 | 26.69 | 26.69 | 11,352,709 | -0.29(-1.06%) |
Oct 30, 2013 | 27.02 | 27.09 | 26.95 | 26.97 | 9,467,573 | -0.05(-0.19%) |
Oct 29, 2013 | 27.07 | 27.09 | 26.92 | 27.02 | 6,613,173 | +0.05(+0.19%) |
Oct 28, 2013 | 26.99 | 27.09 | 26.87 | 26.97 | 9,760,949 | -0.05(-0.19%) |
Oct 25, 2013 | 27.06 | 27.32 | 26.89 | 27.02 | 10,424,473 | +0.02(+0.08%) |
Oct 24, 2013 | 27.07 | 27.14 | 26.80 | 27.00 | 13,058,507 | -0.13(-0.47%) |
Oct 23, 2013 | 27.17 | 27.19 | 26.99 | 27.13 | 9,153,203 | -0.06(-0.24%) |
Oct 22, 2013 | 27.20 | 27.30 | 27.12 | 27.19 | 9,825,061 | +0.01(+0.03%) |
Oct 21, 2013 | 27.09 | 27.23 | 26.99 | 27.19 | 9,442,705 | +0.10(+0.37%) |
Oct 18, 2013 | 27.04 | 27.21 | 26.86 | 27.09 | 14,461,285 | +0.17(+0.64%) |
Oct 17, 2013 | 26.56 | 26.99 | 26.56 | 26.92 | 15,061,360 | +0.31(+1.18%) |
Oct 16, 2013 | 26.49 | 26.92 | 26.31 | 26.60 | 18,401,192 | +0.26(+0.98%) |
Oct 15, 2013 | 26.54 | 26.62 | 26.27 | 26.34 | 11,291,169 | -0.21(-0.81%) |
Oct 14, 2013 | 26.39 | 26.61 | 26.36 | 26.56 | 8,303,685 | +0.09(+0.35%) |
Oct 11, 2013 | 26.25 | 26.58 | 26.12 | 26.47 | 10,940,037 | +0.08(+0.30%) |
Oct 10, 2013 | 25.89 | 26.41 | 25.89 | 26.39 | 12,742,950 | +0.70(+2.73%) |
Oct 09, 2013 | 25.59 | 25.78 | 25.52 | 25.69 | 10,208,724 | +0.19(+0.73%) |
Oct 08, 2013 | 25.76 | 25.84 | 25.49 | 25.50 | 12,752,040 | -0.31(-1.19%) |
Oct 07, 2013 | 25.97 | 25.99 | 25.79 | 25.81 | 7,552,294 | -0.35(-1.34%) |
Oct 04, 2013 | 25.93 | 26.20 | 25.93 | 26.16 | 8,997,991 | +0.19(+0.74%) |
Oct 03, 2013 | 25.95 | 26.06 | 25.88 | 25.97 | 8,855,651 | -0.03(-0.11%) |
Oct 02, 2013 | 26.08 | 26.13 | 25.95 | 25.99 | 9,548,052 | -0.23(-0.87%) |