Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.12 | 32.04 | 32.04 | 32.04 | 1,131,467 | -0.02(-0.05%) |
Dec 30, 2013 | 31.96 | 32.11 | 31.85 | 32.05 | 1,480,366 | +0.21(+0.68%) |
Dec 27, 2013 | 32.02 | 32.03 | 31.81 | 31.84 | 2,707,424 | +0.41(+1.32%) |
Dec 26, 2013 | 31.37 | 31.45 | 31.27 | 31.42 | 1,087,028 | +0.10(+0.30%) |
Dec 24, 2013 | 31.24 | 31.39 | 31.20 | 31.33 | 2,307,108 | +0.24(+0.77%) |
Dec 23, 2013 | 31.17 | 31.26 | 31.04 | 31.09 | 3,117,829 | +0.02(+0.08%) |
Dec 20, 2013 | 30.85 | 31.12 | 30.83 | 31.06 | 4,359,536 | +0.23(+0.75%) |
Dec 19, 2013 | 30.62 | 30.85 | 30.55 | 30.83 | 1,288,090 | +0.16(+0.52%) |
Dec 18, 2013 | 30.38 | 30.71 | 30.19 | 30.67 | 2,577,909 | +0.20(+0.65%) |
Dec 17, 2013 | 30.48 | 30.55 | 30.33 | 30.47 | 1,230,456 | -0.24(-0.78%) |
Dec 16, 2013 | 30.65 | 30.83 | 30.64 | 30.71 | 1,113,329 | +0.25(+0.81%) |
Dec 13, 2013 | 30.49 | 30.54 | 30.37 | 30.47 | 1,124,895 | -0.09(-0.29%) |
Dec 12, 2013 | 30.67 | 30.73 | 30.50 | 30.55 | 1,371,418 | -0.49(-1.56%) |
Dec 11, 2013 | 31.22 | 31.28 | 30.95 | 31.04 | 1,646,998 | -0.39(-1.24%) |
Dec 10, 2013 | 31.53 | 31.61 | 31.36 | 31.43 | 1,564,343 | -0.27(-0.85%) |
Dec 09, 2013 | 31.54 | 31.71 | 31.51 | 31.70 | 1,642,261 | +0.10(+0.30%) |
Dec 06, 2013 | 31.34 | 31.63 | 31.34 | 31.61 | 1,251,298 | +0.63(+2.03%) |
Dec 05, 2013 | 31.06 | 31.22 | 30.93 | 30.98 | 2,638,660 | +0.08(+0.26%) |
Dec 04, 2013 | 30.80 | 30.94 | 30.65 | 30.90 | 1,501,202 | -0.09(-0.28%) |
Dec 03, 2013 | 30.75 | 31.02 | 30.74 | 30.98 | 2,012,978 | +0.06(+0.21%) |
Dec 02, 2013 | 30.94 | 31.05 | 30.80 | 30.92 | 1,756,704 | -0.34(-1.10%) |
Nov 29, 2013 | 31.37 | 31.43 | 31.26 | 31.26 | 923,862 | +0.14(+0.43%) |
Nov 27, 2013 | 31.23 | 31.31 | 31.11 | 31.13 | 1,428,975 | +0.02(+0.08%) |
Nov 26, 2013 | 31.22 | 31.23 | 31.04 | 31.10 | 1,876,527 | -0.22(-0.71%) |
Nov 25, 2013 | 31.33 | 31.44 | 31.29 | 31.33 | 2,338,450 | +0.35(+1.13%) |
Nov 22, 2013 | 30.92 | 31.01 | 30.86 | 30.98 | 1,973,014 | -0.02(-0.08%) |
Nov 21, 2013 | 31.00 | 31.04 | 30.88 | 31.00 | 1,764,665 | -0.07(-0.23%) |
Nov 20, 2013 | 31.46 | 31.46 | 30.98 | 31.07 | 1,598,579 | -0.05(-0.15%) |
Nov 19, 2013 | 31.25 | 31.30 | 31.10 | 31.12 | 2,728,991 | -0.14(-0.46%) |
Nov 18, 2013 | 31.38 | 31.40 | 31.20 | 31.26 | 2,332,136 | +0.26(+0.85%) |
Nov 15, 2013 | 31.00 | 31.04 | 30.90 | 31.00 | 1,894,812 | +0.08(+0.26%) |
Nov 14, 2013 | 30.91 | 30.99 | 30.85 | 30.92 | 2,844,571 | +0.12(+0.39%) |
Nov 13, 2013 | 30.52 | 30.80 | 30.47 | 30.80 | 2,769,244 | +0.07(+0.23%) |
Nov 12, 2013 | 30.86 | 30.89 | 30.63 | 30.73 | 2,026,607 | +0.02(+0.05%) |
Nov 11, 2013 | 30.75 | 30.78 | 30.68 | 30.71 | 3,320,656 | +0.06(+0.18%) |
Nov 08, 2013 | 30.55 | 30.66 | 30.43 | 30.66 | 3,014,311 | +0.10(+0.31%) |
Nov 07, 2013 | 30.90 | 30.97 | 30.49 | 30.56 | 3,890,309 | -0.49(-1.56%) |
Nov 06, 2013 | 31.13 | 31.28 | 31.04 | 31.05 | 3,042,145 | -0.18(-0.57%) |
Nov 05, 2013 | 31.12 | 31.32 | 31.04 | 31.23 | 2,630,396 | -0.06(-0.18%) |
Nov 04, 2013 | 31.12 | 31.28 | 31.02 | 31.28 | 2,780,528 | +0.37(+1.20%) |
Nov 01, 2013 | 30.76 | 30.95 | 30.70 | 30.91 | 2,469,674 | -0.43(-1.36%) |
Oct 31, 2013 | 31.39 | 31.45 | 31.26 | 31.34 | 2,213,107 | -0.12(-0.38%) |
Oct 30, 2013 | 31.65 | 31.68 | 31.35 | 31.45 | 1,878,284 | -0.32(-1.02%) |
Oct 29, 2013 | 31.66 | 31.81 | 31.60 | 31.78 | 2,133,456 | +0.13(+0.42%) |
Oct 28, 2013 | 31.33 | 31.74 | 31.31 | 31.64 | 2,061,163 | +0.39(+1.26%) |
Oct 25, 2013 | 31.19 | 31.32 | 31.12 | 31.25 | 1,205,429 | -0.26(-0.83%) |
Oct 24, 2013 | 31.68 | 31.69 | 31.45 | 31.51 | 1,222,714 | +0.11(+0.35%) |
Oct 23, 2013 | 31.43 | 31.49 | 31.34 | 31.40 | 2,221,323 | -0.03(-0.10%) |
Oct 22, 2013 | 31.36 | 31.60 | 31.30 | 31.43 | 1,708,372 | +0.50(+1.61%) |
Oct 21, 2013 | 30.87 | 31.00 | 30.81 | 30.93 | 1,050,101 | -0.16(-0.51%) |
Oct 18, 2013 | 31.11 | 31.19 | 30.99 | 31.09 | 2,505,316 | +0.19(+0.61%) |
Oct 17, 2013 | 30.67 | 30.90 | 30.60 | 30.90 | 2,166,359 | +1.06(+3.54%) |
Oct 16, 2013 | 29.71 | 29.85 | 29.62 | 29.84 | 1,295,364 | +0.17(+0.58%) |
Oct 15, 2013 | 29.74 | 29.84 | 29.67 | 29.67 | 1,290,356 | -0.09(-0.32%) |
Oct 14, 2013 | 29.66 | 29.77 | 29.56 | 29.77 | 1,590,981 | +0.06(+0.19%) |
Oct 11, 2013 | 29.59 | 29.74 | 29.55 | 29.71 | 1,340,939 | +0.21(+0.72%) |
Oct 10, 2013 | 29.15 | 29.57 | 29.15 | 29.50 | 6,140,832 | +0.09(+0.32%) |
Oct 09, 2013 | 29.29 | 29.48 | 29.23 | 29.40 | 2,861,245 | -0.14(-0.48%) |
Oct 08, 2013 | 29.66 | 29.73 | 29.54 | 29.54 | 2,215,885 | -0.20(-0.66%) |
Oct 07, 2013 | 29.59 | 29.85 | 29.58 | 29.74 | 1,788,141 | -0.06(-0.21%) |
Oct 04, 2013 | 29.74 | 29.85 | 29.70 | 29.81 | 1,746,197 | -0.09(-0.29%) |
Oct 03, 2013 | 29.86 | 29.94 | 29.80 | 29.89 | 2,512,389 | +0.28(+0.93%) |
Oct 02, 2013 | 29.40 | 29.62 | 29.36 | 29.62 | 3,238,928 | -0.23(-0.77%) |