Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 34.00 | 34.27 | 34.27 | 34.27 | 1,484,231 | +0.47(+1.40%) |
Dec 30, 2013 | 33.51 | 33.89 | 33.44 | 33.79 | 1,513,451 | +0.06(+0.17%) |
Dec 27, 2013 | 33.61 | 33.81 | 33.53 | 33.73 | 1,242,192 | +0.36(+1.07%) |
Dec 26, 2013 | 33.28 | 33.41 | 33.14 | 33.38 | 454,586 | +0.36(+1.08%) |
Dec 24, 2013 | 32.94 | 33.15 | 32.92 | 33.02 | 310,153 | -0.18(-0.54%) |
Dec 23, 2013 | 32.83 | 33.20 | 32.69 | 33.20 | 1,173,726 | +0.08(+0.23%) |
Dec 20, 2013 | 32.75 | 33.12 | 32.73 | 33.12 | 2,048,321 | +0.20(+0.60%) |
Dec 19, 2013 | 32.55 | 32.92 | 32.47 | 32.92 | 3,774,284 | +0.43(+1.32%) |
Dec 18, 2013 | 32.19 | 32.66 | 31.86 | 32.50 | 1,271,454 | +0.44(+1.38%) |
Dec 17, 2013 | 31.94 | 32.10 | 31.78 | 32.05 | 2,125,663 | -0.27(-0.83%) |
Dec 16, 2013 | 32.17 | 32.36 | 32.06 | 32.32 | 1,024,074 | +0.57(+1.79%) |
Dec 13, 2013 | 31.74 | 31.77 | 31.49 | 31.75 | 1,466,756 | -0.26(-0.82%) |
Dec 12, 2013 | 32.17 | 32.36 | 31.95 | 32.02 | 2,559,475 | -0.01(-0.04%) |
Dec 11, 2013 | 32.47 | 32.53 | 31.97 | 32.03 | 1,220,687 | +0.04(+0.12%) |
Dec 10, 2013 | 32.39 | 32.41 | 31.99 | 31.99 | 1,753,568 | -0.39(-1.20%) |
Dec 09, 2013 | 32.42 | 32.44 | 32.27 | 32.38 | 1,141,983 | -0.25(-0.76%) |
Dec 06, 2013 | 32.35 | 32.79 | 32.35 | 32.63 | 967,522 | +0.26(+0.79%) |
Dec 05, 2013 | 32.42 | 32.62 | 32.30 | 32.37 | 3,879,432 | -0.15(-0.47%) |
Dec 04, 2013 | 32.12 | 32.56 | 32.04 | 32.53 | 2,322,704 | +0.13(+0.41%) |
Dec 03, 2013 | 32.86 | 32.95 | 32.37 | 32.39 | 1,803,653 | -0.83(-2.50%) |
Dec 02, 2013 | 33.34 | 33.44 | 33.04 | 33.22 | 3,714,429 | -0.53(-1.57%) |
Nov 29, 2013 | 33.98 | 34.01 | 33.75 | 33.75 | 2,464,291 | +0.12(+0.36%) |
Nov 27, 2013 | 34.00 | 34.00 | 33.59 | 33.63 | 3,208,150 | -0.19(-0.55%) |
Nov 26, 2013 | 33.95 | 33.95 | 33.66 | 33.82 | 1,467,536 | +0.11(+0.32%) |
Nov 25, 2013 | 33.83 | 33.88 | 33.64 | 33.71 | 572,004 | -0.15(-0.43%) |
Nov 22, 2013 | 33.88 | 33.89 | 33.61 | 33.86 | 4,827,157 | +0.26(+0.76%) |
Nov 21, 2013 | 33.84 | 33.86 | 33.52 | 33.60 | 3,972,187 | -0.21(-0.62%) |
Nov 20, 2013 | 34.11 | 34.29 | 33.65 | 33.81 | 722,706 | -0.23(-0.68%) |
Nov 19, 2013 | 34.10 | 34.19 | 33.96 | 34.04 | 973,283 | -0.46(-1.33%) |
Nov 18, 2013 | 34.76 | 34.81 | 34.44 | 34.50 | 1,000,138 | +0.03(+0.07%) |
Nov 15, 2013 | 34.27 | 34.53 | 34.19 | 34.48 | 1,213,319 | +0.58(+1.72%) |
Nov 14, 2013 | 33.66 | 34.05 | 33.63 | 33.89 | 810,420 | +0.15(+0.45%) |
Nov 12, 2013 | 33.73 | 33.82 | 33.61 | 33.74 | 726,310 | +0.06(+0.17%) |
Nov 11, 2013 | 33.63 | 33.85 | 33.55 | 33.68 | 622,951 | +0.17(+0.51%) |
Nov 08, 2013 | 32.89 | 33.51 | 32.89 | 33.51 | 1,790,271 | +0.17(+0.50%) |
Nov 07, 2013 | 34.10 | 34.11 | 33.34 | 33.34 | 721,452 | -0.77(-2.27%) |
Nov 06, 2013 | 34.25 | 34.37 | 34.12 | 34.12 | 1,138,188 | +0.42(+1.23%) |
Nov 05, 2013 | 33.47 | 33.73 | 33.33 | 33.70 | 2,123,963 | -0.08(-0.25%) |
Nov 04, 2013 | 33.70 | 33.84 | 33.60 | 33.79 | 732,707 | +0.12(+0.36%) |
Nov 01, 2013 | 33.68 | 33.71 | 33.35 | 33.66 | 1,220,178 | -0.50(-1.48%) |
Oct 31, 2013 | 34.33 | 34.46 | 34.03 | 34.17 | 1,088,832 | +0.43(+1.27%) |
Oct 30, 2013 | 33.91 | 34.38 | 33.74 | 33.74 | 1,624,699 | +0.57(+1.71%) |
Oct 29, 2013 | 33.27 | 33.32 | 33.09 | 33.17 | 2,234,558 | -0.11(-0.33%) |
Oct 28, 2013 | 33.17 | 33.32 | 33.10 | 33.28 | 825,491 | -0.10(-0.29%) |
Oct 25, 2013 | 33.26 | 33.38 | 33.03 | 33.38 | 5,139,598 | +0.43(+1.32%) |
Oct 24, 2013 | 32.92 | 33.04 | 32.81 | 32.94 | 4,949,669 | +0.20(+0.62%) |
Oct 23, 2013 | 32.56 | 32.81 | 32.55 | 32.74 | 1,356,726 | -0.07(-0.21%) |
Oct 22, 2013 | 32.81 | 33.02 | 32.71 | 32.81 | 1,201,083 | +0.47(+1.46%) |
Oct 21, 2013 | 32.19 | 32.34 | 32.14 | 32.34 | 1,082,338 | +0.23(+0.72%) |
Oct 18, 2013 | 31.91 | 32.18 | 31.81 | 32.11 | 1,497,846 | +0.08(+0.24%) |
Oct 17, 2013 | 31.82 | 32.05 | 31.74 | 32.03 | 985,324 | +0.54(+1.70%) |
Oct 16, 2013 | 31.43 | 31.66 | 31.32 | 31.49 | 1,174,327 | +0.00(+0.00%) |
Oct 15, 2013 | 31.65 | 31.74 | 31.49 | 31.49 | 902,701 | -0.52(-1.62%) |
Oct 14, 2013 | 31.72 | 32.01 | 31.69 | 32.01 | 746,424 | +0.07(+0.22%) |
Oct 11, 2013 | 31.76 | 31.94 | 31.73 | 31.94 | 882,107 | +0.36(+1.15%) |
Oct 10, 2013 | 31.45 | 31.62 | 31.38 | 31.58 | 1,129,035 | +0.43(+1.37%) |
Oct 09, 2013 | 31.37 | 31.38 | 30.94 | 31.15 | 4,407,368 | -0.49(-1.55%) |
Oct 08, 2013 | 32.20 | 32.23 | 31.64 | 31.64 | 1,669,600 | -0.67(-2.08%) |
Oct 07, 2013 | 32.31 | 32.46 | 32.25 | 32.31 | 769,443 | +0.04(+0.14%) |
Oct 04, 2013 | 32.31 | 32.46 | 32.26 | 32.27 | 1,657,443 | +0.06(+0.18%) |
Oct 03, 2013 | 32.35 | 32.53 | 32.16 | 32.21 | 2,821,746 | -0.16(-0.49%) |
Oct 02, 2013 | 32.43 | 32.46 | 32.16 | 32.37 | 2,018,849 | -0.33(-1.00%) |