Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.66 | 33.91 | 33.91 | 33.91 | 4,958,957 | +0.26(+0.78%) |
Dec 30, 2013 | 33.47 | 33.78 | 33.37 | 33.64 | 1,845,010 | +0.27(+0.81%) |
Dec 27, 2013 | 33.68 | 33.76 | 33.26 | 33.37 | 2,308,799 | -0.34(-1.01%) |
Dec 26, 2013 | 33.51 | 33.80 | 33.51 | 33.71 | 1,307,821 | +0.23(+0.69%) |
Dec 24, 2013 | 33.50 | 33.57 | 33.36 | 33.48 | 994,777 | +0.02(+0.05%) |
Dec 23, 2013 | 33.71 | 33.71 | 33.40 | 33.46 | 2,107,486 | -0.03(-0.09%) |
Dec 20, 2013 | 33.26 | 33.68 | 33.18 | 33.50 | 6,031,780 | +0.32(+0.95%) |
Dec 19, 2013 | 33.16 | 33.27 | 32.86 | 33.18 | 3,687,342 | -0.02(-0.07%) |
Dec 18, 2013 | 32.66 | 33.21 | 32.43 | 33.20 | 4,171,018 | +0.63(+1.95%) |
Dec 17, 2013 | 32.61 | 32.89 | 32.55 | 32.57 | 3,930,400 | -0.29(-0.88%) |
Dec 16, 2013 | 32.64 | 33.15 | 32.63 | 32.86 | 5,885,277 | +0.39(+1.21%) |
Dec 13, 2013 | 32.15 | 32.57 | 32.15 | 32.46 | 5,384,082 | +0.51(+1.59%) |
Dec 12, 2013 | 31.90 | 32.28 | 31.81 | 31.96 | 4,992,523 | +0.10(+0.33%) |
Dec 11, 2013 | 32.24 | 32.35 | 31.85 | 31.85 | 5,477,498 | -0.49(-1.51%) |
Dec 10, 2013 | 32.39 | 32.49 | 32.29 | 32.34 | 4,127,037 | -0.19(-0.57%) |
Dec 09, 2013 | 32.61 | 32.68 | 32.47 | 32.53 | 4,721,639 | -0.04(-0.13%) |
Dec 06, 2013 | 32.90 | 32.94 | 32.46 | 32.57 | 0 | -0.05(-0.15%) |
Dec 05, 2013 | 32.82 | 32.92 | 32.53 | 32.62 | 4,080,275 | -0.19(-0.59%) |
Dec 04, 2013 | 32.38 | 32.92 | 32.36 | 32.81 | 7,246,446 | -0.26(-0.78%) |
Dec 03, 2013 | 33.55 | 33.76 | 32.96 | 33.07 | 7,640,319 | -0.65(-1.93%) |
Dec 02, 2013 | 34.29 | 34.35 | 33.65 | 33.72 | 7,785,325 | -0.80(-2.31%) |
Nov 29, 2013 | 34.62 | 34.76 | 34.39 | 34.52 | 0 | -0.10(-0.29%) |
Nov 27, 2013 | 35.36 | 35.36 | 34.53 | 34.62 | 0 | -0.01(-0.02%) |
Nov 26, 2013 | 34.17 | 34.73 | 34.12 | 34.62 | 6,766,471 | +0.53(+1.57%) |
Nov 25, 2013 | 34.31 | 34.41 | 33.92 | 34.09 | 6,244,741 | -0.07(-0.21%) |
Nov 22, 2013 | 33.54 | 34.49 | 32.96 | 34.16 | 0 | -2.07(-5.72%) |
Nov 21, 2013 | 36.82 | 36.82 | 36.09 | 36.23 | 6,263,957 | -0.48(-1.30%) |
Nov 20, 2013 | 36.77 | 36.88 | 36.43 | 36.71 | 2,959,507 | +0.17(+0.46%) |
Nov 19, 2013 | 36.53 | 36.92 | 36.33 | 36.54 | 2,808,158 | +0.04(+0.10%) |
Nov 18, 2013 | 36.88 | 37.01 | 36.35 | 36.51 | 3,191,055 | -0.35(-0.94%) |
Nov 15, 2013 | 36.58 | 36.87 | 36.22 | 36.86 | 0 | +0.25(+0.68%) |
Nov 14, 2013 | 36.09 | 36.68 | 35.93 | 36.61 | 3,320,257 | +0.46(+1.29%) |
Nov 13, 2013 | 35.35 | 36.16 | 35.28 | 36.14 | 3,109,207 | +0.58(+1.64%) |
Nov 12, 2013 | 35.25 | 35.61 | 35.24 | 35.56 | 0 | +0.12(+0.34%) |
Nov 11, 2013 | 35.22 | 35.50 | 35.07 | 35.44 | 1,922,090 | +0.19(+0.53%) |
Nov 08, 2013 | 34.76 | 35.29 | 34.64 | 35.25 | 0 | +0.53(+1.52%) |
Nov 07, 2013 | 35.16 | 35.46 | 34.67 | 34.73 | 2,671,347 | -0.37(-1.05%) |
Nov 06, 2013 | 35.13 | 35.31 | 34.97 | 35.10 | 2,177,776 | +0.07(+0.21%) |
Nov 05, 2013 | 35.69 | 35.69 | 34.73 | 35.02 | 2,250,008 | +0.10(+0.28%) |
Nov 04, 2013 | 34.62 | 34.99 | 34.62 | 34.92 | 3,136,147 | -0.12(-0.35%) |
Nov 01, 2013 | 35.10 | 35.45 | 34.85 | 35.05 | 0 | +0.13(+0.36%) |
Oct 31, 2013 | 34.79 | 34.96 | 34.61 | 34.92 | 0 | +0.09(+0.25%) |
Oct 30, 2013 | 34.61 | 35.10 | 34.61 | 34.83 | 3,919,619 | +0.18(+0.52%) |
Oct 29, 2013 | 34.52 | 34.83 | 34.50 | 34.65 | 4,248,295 | +0.28(+0.83%) |
Oct 28, 2013 | 34.31 | 34.51 | 34.21 | 34.37 | 0 | +0.12(+0.34%) |
Oct 25, 2013 | 34.09 | 34.26 | 33.90 | 34.25 | 0 | +0.26(+0.76%) |
Oct 24, 2013 | 34.19 | 34.29 | 33.89 | 33.99 | 2,491,809 | -0.17(-0.50%) |
Oct 23, 2013 | 33.65 | 34.19 | 33.53 | 34.17 | 2,925,000 | +0.44(+1.30%) |
Oct 22, 2013 | 34.13 | 34.13 | 33.57 | 33.73 | 3,603,880 | +0.09(+0.28%) |
Oct 21, 2013 | 33.02 | 33.77 | 33.02 | 33.63 | 2,190,847 | +0.09(+0.27%) |
Oct 18, 2013 | 33.50 | 33.65 | 33.25 | 33.54 | 2,265,921 | +0.26(+0.79%) |
Oct 17, 2013 | 33.20 | 33.30 | 32.96 | 33.28 | 3,471,523 | -0.06(-0.19%) |
Oct 16, 2013 | 33.00 | 33.38 | 32.82 | 33.34 | 2,142,017 | +0.62(+1.89%) |
Oct 15, 2013 | 32.80 | 32.87 | 32.65 | 32.73 | 2,413,373 | -0.22(-0.67%) |
Oct 14, 2013 | 32.60 | 33.01 | 32.59 | 32.95 | 2,474,186 | +0.10(+0.32%) |
Oct 11, 2013 | 32.31 | 32.84 | 32.24 | 32.84 | 0 | +0.18(+0.54%) |
Oct 10, 2013 | 32.34 | 32.75 | 32.32 | 32.67 | 3,262,204 | +0.49(+1.53%) |
Oct 09, 2013 | 32.41 | 32.45 | 32.14 | 32.17 | 2,588,100 | -0.08(-0.25%) |
Oct 08, 2013 | 32.18 | 32.85 | 31.22 | 32.26 | 2,643,269 | -0.43(-1.33%) |
Oct 07, 2013 | 33.00 | 33.00 | 32.65 | 32.69 | 2,416,875 | -0.48(-1.46%) |
Oct 04, 2013 | 32.92 | 33.27 | 32.86 | 33.17 | 0 | +0.14(+0.44%) |
Oct 03, 2013 | 33.14 | 33.36 | 32.82 | 33.03 | 2,690,127 | -0.38(-1.15%) |
Oct 02, 2013 | 32.98 | 33.43 | 32.82 | 33.41 | 3,295,246 | +0.12(+0.37%) |