Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 30.95 | 31.05 | 31.05 | 31.05 | 1,399,002 | +0.21(+0.69%) |
Dec 30, 2013 | 30.72 | 30.89 | 30.70 | 30.83 | 1,201,990 | -0.01(-0.02%) |
Dec 27, 2013 | 30.94 | 30.96 | 30.82 | 30.84 | 2,081,797 | +0.10(+0.31%) |
Dec 26, 2013 | 30.77 | 30.89 | 30.69 | 30.74 | 1,334,342 | +0.03(+0.09%) |
Dec 24, 2013 | 30.64 | 30.74 | 30.57 | 30.72 | 746,748 | +0.21(+0.70%) |
Dec 23, 2013 | 30.43 | 30.60 | 30.41 | 30.50 | 1,688,839 | +0.35(+1.18%) |
Dec 20, 2013 | 30.15 | 30.34 | 30.11 | 30.15 | 2,715,608 | -0.03(-0.09%) |
Dec 19, 2013 | 29.72 | 30.31 | 29.70 | 30.18 | 7,123,226 | -0.25(-0.81%) |
Dec 18, 2013 | 30.16 | 30.45 | 29.88 | 30.42 | 1,657,998 | +0.57(+1.91%) |
Dec 17, 2013 | 29.88 | 29.95 | 29.72 | 29.85 | 1,641,490 | -0.23(-0.77%) |
Dec 16, 2013 | 30.07 | 30.25 | 30.03 | 30.09 | 1,340,952 | +0.20(+0.68%) |
Dec 13, 2013 | 29.89 | 29.94 | 29.77 | 29.88 | 1,227,060 | -0.02(-0.08%) |
Dec 12, 2013 | 29.98 | 30.02 | 29.82 | 29.91 | 1,894,414 | -0.19(-0.62%) |
Dec 11, 2013 | 30.33 | 30.37 | 30.05 | 30.09 | 1,756,811 | -0.33(-1.07%) |
Dec 10, 2013 | 30.40 | 30.47 | 30.32 | 30.42 | 1,990,772 | -0.18(-0.59%) |
Dec 09, 2013 | 30.54 | 30.64 | 30.46 | 30.60 | 1,615,417 | +0.06(+0.18%) |
Dec 06, 2013 | 30.42 | 30.63 | 30.42 | 30.54 | 1,392,326 | +0.20(+0.65%) |
Dec 05, 2013 | 30.49 | 30.52 | 30.27 | 30.34 | 1,464,270 | -0.28(-0.90%) |
Dec 04, 2013 | 30.45 | 30.70 | 30.36 | 30.62 | 2,661,465 | -0.41(-1.31%) |
Dec 03, 2013 | 31.16 | 31.19 | 30.93 | 31.03 | 1,618,624 | -0.26(-0.83%) |
Dec 02, 2013 | 31.40 | 31.47 | 31.29 | 31.29 | 1,209,227 | -0.31(-0.98%) |
Nov 29, 2013 | 31.72 | 31.79 | 31.56 | 31.59 | 1,121,739 | +0.06(+0.20%) |
Nov 27, 2013 | 31.51 | 31.62 | 31.46 | 31.53 | 1,281,343 | +0.06(+0.18%) |
Nov 26, 2013 | 31.37 | 31.57 | 31.36 | 31.48 | 1,093,583 | +0.02(+0.07%) |
Nov 25, 2013 | 31.42 | 31.54 | 31.40 | 31.45 | 1,440,562 | -0.10(-0.32%) |
Nov 22, 2013 | 31.53 | 31.56 | 31.38 | 31.56 | 2,507,027 | -0.17(-0.53%) |
Nov 21, 2013 | 31.53 | 31.77 | 31.47 | 31.72 | 1,391,321 | +0.17(+0.54%) |
Nov 20, 2013 | 31.66 | 31.80 | 31.49 | 31.56 | 1,017,907 | +0.02(+0.05%) |
Nov 19, 2013 | 31.45 | 31.63 | 31.38 | 31.54 | 2,383,983 | -0.05(-0.16%) |
Nov 18, 2013 | 31.64 | 31.72 | 31.51 | 31.59 | 1,565,427 | +0.28(+0.88%) |
Nov 15, 2013 | 31.20 | 31.39 | 31.17 | 31.31 | 1,260,079 | +0.22(+0.71%) |
Nov 14, 2013 | 30.98 | 31.17 | 30.95 | 31.09 | 2,693,891 | -0.01(-0.04%) |
Nov 13, 2013 | 30.84 | 31.12 | 30.82 | 31.10 | 1,752,098 | -0.20(-0.63%) |
Nov 12, 2013 | 31.32 | 31.45 | 31.18 | 31.30 | 1,743,311 | -0.24(-0.75%) |
Nov 11, 2013 | 31.48 | 31.54 | 31.43 | 31.54 | 1,293,107 | +0.03(+0.11%) |
Nov 08, 2013 | 31.07 | 31.51 | 31.06 | 31.50 | 2,384,485 | +0.38(+1.21%) |
Nov 07, 2013 | 31.50 | 31.56 | 31.08 | 31.13 | 1,743,812 | -0.45(-1.43%) |
Nov 06, 2013 | 31.53 | 31.65 | 31.38 | 31.58 | 2,203,460 | -0.03(-0.09%) |
Nov 05, 2013 | 31.62 | 31.67 | 31.41 | 31.61 | 2,203,542 | -0.22(-0.69%) |
Nov 04, 2013 | 31.98 | 31.98 | 31.69 | 31.83 | 2,976,223 | +0.73(+2.35%) |
Nov 01, 2013 | 30.99 | 31.11 | 30.86 | 31.09 | 1,765,154 | +0.10(+0.31%) |
Oct 31, 2013 | 30.99 | 31.11 | 30.91 | 31.00 | 2,335,601 | +0.03(+0.09%) |
Oct 30, 2013 | 31.18 | 31.23 | 30.91 | 30.97 | 1,890,672 | -0.23(-0.74%) |
Oct 29, 2013 | 31.31 | 31.35 | 31.11 | 31.20 | 2,004,191 | +0.08(+0.27%) |
Oct 28, 2013 | 31.03 | 31.21 | 30.98 | 31.12 | 2,868,057 | -0.03(-0.09%) |
Oct 25, 2013 | 31.04 | 31.21 | 30.99 | 31.14 | 2,473,424 | -0.04(-0.13%) |
Oct 24, 2013 | 31.13 | 31.22 | 31.08 | 31.18 | 1,798,701 | +0.16(+0.53%) |
Oct 23, 2013 | 30.90 | 31.09 | 30.85 | 31.02 | 1,955,400 | -0.25(-0.79%) |
Oct 22, 2013 | 31.13 | 31.37 | 31.09 | 31.27 | 2,206,748 | +0.24(+0.77%) |
Oct 21, 2013 | 30.91 | 31.12 | 30.89 | 31.03 | 2,269,513 | +0.21(+0.69%) |
Oct 18, 2013 | 30.63 | 30.87 | 30.59 | 30.82 | 2,090,581 | +0.03(+0.09%) |
Oct 17, 2013 | 30.51 | 30.83 | 30.49 | 30.79 | 2,492,267 | +0.17(+0.57%) |
Oct 16, 2013 | 30.56 | 30.74 | 30.52 | 30.62 | 2,680,214 | +0.08(+0.27%) |
Oct 15, 2013 | 30.77 | 30.79 | 30.50 | 30.53 | 3,187,791 | -0.50(-1.62%) |
Oct 14, 2013 | 30.78 | 31.11 | 30.77 | 31.03 | 1,633,181 | +0.14(+0.45%) |
Oct 11, 2013 | 30.82 | 30.93 | 30.41 | 30.89 | 2,608,025 | +0.45(+1.47%) |
Oct 10, 2013 | 30.25 | 30.45 | 30.24 | 30.45 | 1,950,572 | +0.45(+1.49%) |
Oct 09, 2013 | 29.96 | 30.06 | 29.78 | 30.00 | 1,446,065 | +0.15(+0.49%) |
Oct 08, 2013 | 30.11 | 30.14 | 29.85 | 29.86 | 1,935,055 | -0.37(-1.22%) |
Oct 07, 2013 | 30.22 | 30.36 | 30.21 | 30.22 | 1,115,174 | -0.34(-1.11%) |
Oct 04, 2013 | 30.38 | 30.60 | 30.36 | 30.56 | 889,370 | +0.21(+0.68%) |
Oct 03, 2013 | 30.43 | 30.46 | 30.20 | 30.36 | 1,277,314 | -0.10(-0.33%) |
Oct 02, 2013 | 30.27 | 30.46 | 30.18 | 30.46 | 1,574,005 | -0.05(-0.16%) |