Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 37.43 | 37.73 | 37.73 | 37.73 | 919,586 | +0.35(+0.94%) |
Dec 30, 2013 | 37.53 | 37.62 | 37.03 | 37.38 | 1,061,992 | -0.03(-0.07%) |
Dec 27, 2013 | 37.29 | 37.73 | 37.29 | 37.40 | 700,654 | +0.31(+0.85%) |
Dec 26, 2013 | 37.13 | 37.57 | 37.02 | 37.09 | 970,050 | +0.17(+0.46%) |
Dec 24, 2013 | 36.84 | 37.11 | 36.76 | 36.92 | 555,230 | +0.03(+0.07%) |
Dec 23, 2013 | 35.94 | 36.99 | 35.79 | 36.89 | 1,327,857 | +1.22(+3.43%) |
Dec 20, 2013 | 36.00 | 36.17 | 35.63 | 35.67 | 2,287,866 | -0.23(-0.65%) |
Dec 19, 2013 | 35.94 | 36.15 | 35.61 | 35.90 | 1,458,213 | -0.16(-0.45%) |
Dec 18, 2013 | 35.49 | 36.06 | 34.99 | 36.06 | 2,380,890 | +0.56(+1.57%) |
Dec 17, 2013 | 35.04 | 35.53 | 34.85 | 35.51 | 1,636,814 | +0.41(+1.18%) |
Dec 16, 2013 | 35.08 | 35.25 | 34.64 | 35.09 | 2,133,437 | +0.57(+1.67%) |
Dec 13, 2013 | 34.13 | 34.58 | 33.94 | 34.52 | 1,685,630 | +0.49(+1.45%) |
Dec 12, 2013 | 33.74 | 34.13 | 33.55 | 34.02 | 1,810,464 | +0.33(+0.99%) |
Dec 11, 2013 | 34.33 | 34.45 | 33.47 | 33.69 | 1,342,615 | -0.80(-2.32%) |
Dec 10, 2013 | 34.71 | 35.32 | 34.48 | 34.49 | 1,895,800 | -0.25(-0.72%) |
Dec 09, 2013 | 34.16 | 34.95 | 34.15 | 34.74 | 2,137,047 | +0.83(+2.46%) |
Dec 06, 2013 | 34.07 | 34.43 | 33.62 | 33.91 | 2,588,192 | +1.18(+3.62%) |
Dec 05, 2013 | 32.57 | 32.87 | 32.40 | 32.72 | 1,187,066 | +0.08(+0.25%) |
Dec 04, 2013 | 32.36 | 33.16 | 32.25 | 32.64 | 1,341,627 | +0.13(+0.39%) |
Dec 03, 2013 | 32.84 | 33.01 | 32.20 | 32.52 | 1,666,870 | -0.53(-1.60%) |
Dec 02, 2013 | 32.50 | 33.43 | 32.20 | 33.05 | 2,600,335 | +0.46(+1.40%) |
Nov 29, 2013 | 32.39 | 33.12 | 32.34 | 32.59 | 804,017 | +0.11(+0.33%) |
Nov 27, 2013 | 32.16 | 32.55 | 32.00 | 32.48 | 1,043,735 | +0.29(+0.89%) |
Nov 26, 2013 | 32.30 | 32.39 | 31.90 | 32.19 | 1,147,447 | -0.11(-0.33%) |
Nov 25, 2013 | 32.04 | 32.39 | 31.74 | 32.30 | 1,689,575 | +0.27(+0.84%) |
Nov 22, 2013 | 31.70 | 32.12 | 31.43 | 32.03 | 1,689,632 | +0.53(+1.68%) |
Nov 21, 2013 | 30.62 | 31.56 | 30.62 | 31.50 | 1,456,325 | +0.95(+3.11%) |
Nov 20, 2013 | 30.88 | 31.08 | 30.48 | 30.55 | 1,276,025 | -0.18(-0.58%) |
Nov 19, 2013 | 31.22 | 31.31 | 30.49 | 30.73 | 1,524,510 | -0.57(-1.81%) |
Nov 18, 2013 | 31.68 | 31.87 | 31.15 | 31.30 | 1,180,053 | -0.31(-0.99%) |
Nov 15, 2013 | 31.92 | 32.03 | 31.13 | 31.61 | 2,434,600 | -0.38(-1.18%) |
Nov 14, 2013 | 32.03 | 32.18 | 31.48 | 31.99 | 1,488,229 | -0.06(-0.20%) |
Nov 13, 2013 | 30.82 | 32.17 | 30.82 | 32.05 | 1,708,356 | +0.89(+2.85%) |
Nov 12, 2013 | 31.18 | 31.39 | 30.85 | 31.16 | 1,241,261 | -0.12(-0.37%) |
Nov 11, 2013 | 31.23 | 31.51 | 30.96 | 31.28 | 1,230,948 | +0.06(+0.20%) |
Nov 08, 2013 | 30.58 | 31.30 | 30.51 | 31.22 | 1,975,944 | +0.69(+2.26%) |
Nov 07, 2013 | 31.93 | 32.29 | 30.52 | 30.52 | 2,539,620 | -1.60(-4.97%) |
Nov 06, 2013 | 32.57 | 32.60 | 31.82 | 32.12 | 1,364,541 | -0.18(-0.56%) |
Nov 05, 2013 | 32.63 | 32.68 | 31.88 | 32.30 | 1,470,379 | -0.50(-1.53%) |
Nov 04, 2013 | 31.18 | 32.88 | 31.18 | 32.80 | 2,458,634 | +1.71(+5.51%) |
Nov 01, 2013 | 31.49 | 31.63 | 30.87 | 31.09 | 1,857,392 | -0.27(-0.86%) |
Oct 31, 2013 | 30.95 | 31.64 | 30.70 | 31.36 | 2,381,769 | +0.08(+0.26%) |
Oct 30, 2013 | 31.39 | 31.69 | 30.92 | 31.28 | 1,449,015 | -0.22(-0.68%) |
Oct 29, 2013 | 31.93 | 31.93 | 30.90 | 31.49 | 2,493,215 | -0.48(-1.52%) |
Oct 28, 2013 | 31.89 | 32.15 | 31.31 | 31.98 | 1,514,500 | +0.06(+0.20%) |
Oct 25, 2013 | 32.26 | 32.26 | 31.35 | 31.92 | 2,709,486 | -0.02(-0.06%) |
Oct 24, 2013 | 31.57 | 32.80 | 31.52 | 31.93 | 4,806,592 | +1.36(+4.46%) |
Oct 23, 2013 | 31.19 | 31.19 | 30.44 | 30.57 | 3,421,671 | -1.07(-3.38%) |
Oct 22, 2013 | 30.97 | 31.80 | 30.88 | 31.64 | 3,441,823 | +0.92(+2.98%) |
Oct 21, 2013 | 30.66 | 31.21 | 30.64 | 30.72 | 2,350,748 | +0.13(+0.44%) |
Oct 18, 2013 | 29.86 | 30.82 | 29.46 | 30.59 | 2,803,342 | +1.01(+3.43%) |
Oct 17, 2013 | 29.91 | 30.00 | 29.36 | 29.57 | 3,437,500 | -0.57(-1.88%) |
Oct 16, 2013 | 30.43 | 30.43 | 29.75 | 30.14 | 2,494,549 | +0.03(+0.09%) |
Oct 15, 2013 | 30.53 | 30.62 | 29.88 | 30.11 | 2,109,154 | -0.67(-2.19%) |
Oct 14, 2013 | 30.37 | 30.78 | 30.00 | 30.78 | 3,759,159 | -0.16(-0.52%) |
Oct 11, 2013 | 31.06 | 31.28 | 30.67 | 30.95 | 1,631,706 | -0.26(-0.83%) |
Oct 10, 2013 | 30.70 | 31.50 | 30.70 | 31.21 | 2,109,581 | +1.10(+3.67%) |
Oct 09, 2013 | 30.23 | 30.50 | 29.18 | 30.10 | 3,434,168 | -0.08(-0.27%) |
Oct 08, 2013 | 30.86 | 31.52 | 29.76 | 30.18 | 2,535,235 | -0.66(-2.15%) |
Oct 07, 2013 | 30.69 | 31.04 | 30.46 | 30.85 | 2,659,351 | -0.37(-1.18%) |
Oct 04, 2013 | 30.31 | 31.44 | 30.26 | 31.22 | 1,896,802 | +0.95(+3.14%) |
Oct 03, 2013 | 30.87 | 30.97 | 30.01 | 30.26 | 2,851,728 | -0.61(-1.98%) |
Oct 02, 2013 | 30.86 | 31.35 | 30.43 | 30.87 | 3,458,903 | +0.41(+1.35%) |