Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.38 | 31.39 | 31.39 | 31.39 | 20,862,598 | +0.10(+0.32%) |
Dec 30, 2013 | 31.23 | 31.36 | 30.96 | 31.29 | 19,394,620 | +0.00(+0.00%) |
Dec 27, 2013 | 31.53 | 31.56 | 31.19 | 31.29 | 17,358,422 | -0.13(-0.40%) |
Dec 26, 2013 | 31.21 | 31.45 | 31.19 | 31.41 | 20,990,998 | +0.30(+0.97%) |
Dec 24, 2013 | 30.81 | 31.19 | 30.74 | 31.11 | 16,976,372 | +0.39(+1.26%) |
Dec 23, 2013 | 30.88 | 30.95 | 30.67 | 30.72 | 29,915,066 | -0.15(-0.49%) |
Dec 20, 2013 | 30.41 | 30.98 | 30.36 | 30.87 | 74,673,552 | +0.46(+1.52%) |
Dec 19, 2013 | 30.64 | 30.67 | 30.27 | 30.41 | 40,657,256 | -0.28(-0.90%) |
Dec 18, 2013 | 30.51 | 30.71 | 29.81 | 30.69 | 75,264,448 | +0.05(+0.16%) |
Dec 17, 2013 | 30.75 | 31.13 | 30.48 | 30.64 | 54,152,516 | -0.31(-0.99%) |
Dec 16, 2013 | 30.82 | 31.04 | 30.66 | 30.95 | 37,821,156 | +0.16(+0.53%) |
Dec 13, 2013 | 31.40 | 31.42 | 30.72 | 30.78 | 47,765,036 | -0.44(-1.42%) |
Dec 12, 2013 | 31.55 | 31.58 | 31.19 | 31.23 | 42,854,408 | -0.33(-1.04%) |
Dec 11, 2013 | 31.64 | 32.13 | 31.37 | 31.55 | 47,493,956 | -0.42(-1.31%) |
Dec 10, 2013 | 32.37 | 32.64 | 31.90 | 31.97 | 43,762,000 | -0.50(-1.54%) |
Dec 09, 2013 | 32.35 | 32.61 | 32.19 | 32.47 | 36,072,732 | +0.29(+0.90%) |
Dec 06, 2013 | 32.23 | 32.34 | 31.87 | 32.18 | 0 | +0.30(+0.95%) |
Dec 05, 2013 | 32.59 | 32.62 | 31.19 | 31.88 | 138,594,576 | -0.79(-2.41%) |
Dec 04, 2013 | 32.06 | 32.70 | 31.98 | 32.67 | 61,871,476 | +0.53(+1.64%) |
Dec 03, 2013 | 32.00 | 32.26 | 32.07 | 32.14 | 62,071,048 | -0.12(-0.36%) |
Dec 02, 2013 | 31.96 | 32.54 | 31.93 | 32.26 | 51,165,512 | +0.27(+0.84%) |
Nov 29, 2013 | 31.73 | 32.12 | 31.73 | 31.99 | 0 | +0.44(+1.41%) |
Nov 27, 2013 | 31.52 | 31.68 | 31.45 | 31.55 | 0 | +0.21(+0.67%) |
Nov 26, 2013 | 31.52 | 31.59 | 31.34 | 31.34 | 40,750,144 | -0.24(-0.77%) |
Nov 25, 2013 | 31.82 | 31.84 | 31.52 | 31.58 | 36,493,484 | +0.06(+0.19%) |
Nov 22, 2013 | 31.48 | 31.61 | 31.32 | 31.52 | 0 | +0.14(+0.45%) |
Nov 21, 2013 | 31.27 | 31.49 | 31.26 | 31.38 | 27,414,358 | +0.27(+0.86%) |
Nov 20, 2013 | 30.98 | 31.39 | 30.93 | 31.11 | 38,411,448 | +0.29(+0.93%) |
Nov 19, 2013 | 30.92 | 31.24 | 30.77 | 30.82 | 52,742,424 | -0.15(-0.49%) |
Nov 18, 2013 | 31.10 | 31.29 | 30.87 | 30.98 | 63,944,088 | -0.53(-1.69%) |
Nov 15, 2013 | 31.60 | 31.66 | 31.41 | 31.51 | 0 | -0.15(-0.47%) |
Nov 14, 2013 | 31.53 | 31.75 | 31.41 | 31.66 | 55,455,564 | -0.11(-0.35%) |
Nov 13, 2013 | 30.79 | 31.77 | 30.73 | 31.77 | 53,874,856 | +0.66(+2.13%) |
Nov 12, 2013 | 31.13 | 31.30 | 30.98 | 31.11 | 38,236,952 | -0.19(-0.61%) |
Nov 11, 2013 | 31.38 | 31.45 | 31.10 | 31.30 | 32,213,484 | -0.16(-0.50%) |
Nov 08, 2013 | 31.37 | 31.46 | 31.09 | 31.46 | 0 | +0.23(+0.75%) |
Nov 07, 2013 | 31.61 | 31.65 | 31.17 | 31.23 | 72,545,096 | -0.57(-1.78%) |
Nov 06, 2013 | 31.01 | 31.82 | 30.86 | 31.79 | 106,722,744 | +1.28(+4.20%) |
Nov 05, 2013 | 29.80 | 30.57 | 29.78 | 30.51 | 61,882,992 | +0.58(+1.95%) |
Nov 04, 2013 | 29.63 | 29.96 | 29.60 | 29.93 | 33,697,044 | +0.35(+1.17%) |
Nov 01, 2013 | 29.70 | 29.72 | 29.47 | 29.58 | 0 | +0.10(+0.34%) |
Oct 31, 2013 | 29.69 | 29.72 | 29.43 | 29.48 | 49,971,404 | -0.11(-0.38%) |
Oct 30, 2013 | 29.58 | 29.80 | 29.50 | 29.59 | 44,431,272 | +0.02(+0.06%) |
Oct 29, 2013 | 29.67 | 29.74 | 29.36 | 29.58 | 38,025,368 | -0.04(-0.14%) |
Oct 28, 2013 | 29.65 | 29.75 | 29.37 | 29.62 | 45,912,732 | -0.13(-0.45%) |
Oct 25, 2013 | 29.88 | 30.22 | 29.54 | 29.75 | 0 | +1.67(+5.96%) |
Oct 24, 2013 | 28.16 | 28.39 | 27.95 | 28.08 | 61,784,556 | -0.03(-0.12%) |
Oct 23, 2013 | 28.60 | 28.72 | 28.04 | 28.11 | 70,134,552 | -0.68(-2.37%) |
Oct 22, 2013 | 29.16 | 29.23 | 28.74 | 28.79 | 48,434,284 | -0.34(-1.17%) |
Oct 21, 2013 | 29.13 | 29.31 | 29.07 | 29.14 | 32,932,590 | +0.03(+0.09%) |
Oct 18, 2013 | 28.99 | 29.12 | 28.59 | 29.11 | 50,213,732 | +0.03(+0.11%) |
Oct 17, 2013 | 28.69 | 29.14 | 28.62 | 29.08 | 37,543,596 | +0.23(+0.81%) |
Oct 16, 2013 | 28.81 | 29.06 | 28.78 | 28.84 | 41,981,836 | +0.12(+0.43%) |
Oct 15, 2013 | 28.87 | 29.14 | 28.70 | 28.72 | 56,547,352 | +0.03(+0.12%) |
Oct 14, 2013 | 28.23 | 28.73 | 28.13 | 28.69 | 33,280,972 | +0.27(+0.94%) |
Oct 11, 2013 | 28.04 | 28.43 | 28.04 | 28.42 | 0 | +0.31(+1.10%) |
Oct 10, 2013 | 27.74 | 28.22 | 27.69 | 28.11 | 50,991,884 | +0.57(+2.09%) |
Oct 09, 2013 | 27.54 | 27.77 | 27.45 | 27.54 | 43,017,596 | +0.05(+0.18%) |
Oct 08, 2013 | 27.74 | 27.75 | 27.31 | 27.49 | 49,007,980 | -0.24(-0.87%) |
Oct 07, 2013 | 27.98 | 28.07 | 27.64 | 27.73 | 42,060,376 | -0.48(-1.71%) |
Oct 04, 2013 | 28.05 | 28.30 | 27.99 | 28.21 | 39,641,064 | +0.02(+0.06%) |
Oct 03, 2013 | 28.21 | 28.31 | 27.83 | 28.19 | 46,450,176 | -0.05(-0.18%) |
Oct 02, 2013 | 27.78 | 28.34 | 27.72 | 28.24 | 56,198,432 | +0.28(+1.01%) |