Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.97 | 32.93 | 32.93 | 32.93 | 2,027,161 | -0.10(-0.31%) |
Dec 30, 2013 | 33.00 | 33.04 | 32.89 | 33.03 | 1,633,386 | +0.07(+0.20%) |
Dec 27, 2013 | 33.07 | 33.23 | 32.91 | 32.96 | 1,316,185 | -0.04(-0.13%) |
Dec 26, 2013 | 33.01 | 33.12 | 32.79 | 33.01 | 1,560,285 | +0.15(+0.46%) |
Dec 24, 2013 | 32.86 | 32.93 | 32.76 | 32.86 | 1,141,634 | -0.04(-0.11%) |
Dec 23, 2013 | 32.88 | 32.90 | 32.66 | 32.89 | 3,037,454 | +0.24(+0.73%) |
Dec 20, 2013 | 32.41 | 32.71 | 32.13 | 32.65 | 5,507,649 | +0.18(+0.56%) |
Dec 19, 2013 | 32.02 | 33.04 | 31.82 | 32.47 | 9,698,483 | +1.14(+3.65%) |
Dec 18, 2013 | 31.06 | 31.39 | 30.75 | 31.33 | 5,784,300 | +0.30(+0.98%) |
Dec 17, 2013 | 31.11 | 31.24 | 30.91 | 31.03 | 2,815,629 | -0.20(-0.63%) |
Dec 16, 2013 | 30.98 | 31.33 | 30.98 | 31.22 | 2,616,572 | +0.39(+1.27%) |
Dec 13, 2013 | 31.16 | 31.17 | 30.75 | 30.83 | 4,371,135 | -0.27(-0.88%) |
Dec 12, 2013 | 31.04 | 31.15 | 30.79 | 31.11 | 4,267,861 | +0.01(+0.02%) |
Dec 11, 2013 | 31.34 | 31.45 | 31.06 | 31.10 | 3,107,868 | -0.27(-0.88%) |
Dec 10, 2013 | 31.41 | 31.55 | 31.29 | 31.37 | 4,489,472 | -0.08(-0.25%) |
Dec 09, 2013 | 31.44 | 31.55 | 31.21 | 31.45 | 2,959,418 | +0.09(+0.28%) |
Dec 06, 2013 | 31.28 | 31.38 | 31.06 | 31.37 | 0 | +0.50(+1.62%) |
Dec 05, 2013 | 31.45 | 31.45 | 30.77 | 30.87 | 0 | -0.58(-1.84%) |
Dec 04, 2013 | 32.28 | 32.28 | 31.28 | 31.45 | 5,340,934 | -0.18(-0.57%) |
Dec 03, 2013 | 31.64 | 32.11 | 31.51 | 31.63 | 6,189,040 | +0.10(+0.32%) |
Dec 02, 2013 | 31.73 | 31.76 | 31.45 | 31.53 | 2,283,522 | -0.10(-0.32%) |
Nov 29, 2013 | 31.60 | 31.82 | 31.58 | 31.63 | 0 | -0.01(-0.05%) |
Nov 27, 2013 | 31.71 | 31.78 | 31.55 | 31.64 | 0 | +0.01(+0.02%) |
Nov 26, 2013 | 31.54 | 31.83 | 31.41 | 31.63 | 4,527,142 | +0.17(+0.55%) |
Nov 25, 2013 | 31.50 | 31.65 | 31.40 | 31.46 | 2,161,520 | +0.00(+0.00%) |
Nov 22, 2013 | 31.77 | 31.77 | 31.34 | 31.46 | 0 | -0.09(-0.30%) |
Nov 21, 2013 | 31.47 | 31.58 | 31.36 | 31.55 | 2,689,005 | +0.23(+0.74%) |
Nov 20, 2013 | 31.50 | 31.82 | 31.24 | 31.32 | 3,222,934 | -0.20(-0.64%) |
Nov 19, 2013 | 30.90 | 31.72 | 30.46 | 31.53 | 0 | +0.12(+0.37%) |
Nov 18, 2013 | 31.45 | 31.58 | 31.36 | 31.41 | 0 | +0.07(+0.23%) |
Nov 15, 2013 | 31.18 | 31.35 | 30.94 | 31.34 | 0 | +0.15(+0.49%) |
Nov 14, 2013 | 30.98 | 31.27 | 30.86 | 31.19 | 2,174,689 | +0.26(+0.83%) |
Nov 13, 2013 | 29.85 | 30.94 | 29.85 | 30.93 | 2,739,760 | +0.41(+1.34%) |
Nov 12, 2013 | 30.30 | 30.53 | 30.22 | 30.52 | 2,374,482 | +0.13(+0.42%) |
Nov 11, 2013 | 30.45 | 30.57 | 30.34 | 30.39 | 1,949,338 | -0.13(-0.44%) |
Nov 08, 2013 | 30.22 | 30.53 | 30.17 | 30.53 | 0 | +0.30(+1.01%) |
Nov 07, 2013 | 30.46 | 30.56 | 29.96 | 30.22 | 4,903,816 | -0.09(-0.29%) |
Nov 06, 2013 | 30.31 | 30.55 | 30.17 | 30.31 | 2,929,599 | +0.00(+0.00%) |
Nov 05, 2013 | 30.33 | 30.44 | 30.15 | 30.31 | 2,494,751 | -0.06(-0.20%) |
Nov 04, 2013 | 30.55 | 30.55 | 30.27 | 30.37 | 3,276,958 | +0.00(+0.01%) |
Nov 01, 2013 | 30.53 | 30.70 | 30.29 | 30.37 | 0 | -0.20(-0.65%) |
Oct 31, 2013 | 30.54 | 30.67 | 30.45 | 30.57 | 4,172,980 | -0.03(-0.08%) |
Oct 30, 2013 | 29.85 | 31.03 | 29.85 | 30.59 | 6,563,356 | -0.45(-1.44%) |
Oct 29, 2013 | 31.04 | 31.29 | 30.85 | 31.04 | 3,820,849 | +0.00(+0.00%) |
Oct 28, 2013 | 30.83 | 31.10 | 30.71 | 31.04 | 2,126,080 | +0.19(+0.63%) |
Oct 25, 2013 | 30.85 | 30.85 | 30.63 | 30.85 | 0 | +0.11(+0.35%) |
Oct 24, 2013 | 30.62 | 30.83 | 30.59 | 30.74 | 2,176,022 | +0.14(+0.45%) |
Oct 23, 2013 | 30.52 | 30.62 | 30.45 | 30.60 | 2,410,416 | -0.04(-0.14%) |
Oct 22, 2013 | 30.08 | 30.74 | 30.08 | 30.65 | 3,603,001 | +0.33(+1.09%) |
Oct 21, 2013 | 29.78 | 30.32 | 29.74 | 30.32 | 3,190,490 | +0.45(+1.51%) |
Oct 18, 2013 | 29.72 | 29.89 | 29.58 | 29.86 | 2,202,396 | +0.16(+0.56%) |
Oct 17, 2013 | 29.40 | 29.71 | 29.35 | 29.70 | 2,183,081 | +0.16(+0.56%) |
Oct 16, 2013 | 29.30 | 29.54 | 29.20 | 29.53 | 2,723,558 | +0.32(+1.11%) |
Oct 15, 2013 | 29.28 | 29.28 | 29.10 | 29.21 | 2,876,879 | -0.13(-0.44%) |
Oct 14, 2013 | 29.18 | 29.38 | 29.07 | 29.34 | 2,308,446 | +0.11(+0.39%) |
Oct 11, 2013 | 28.73 | 29.27 | 28.72 | 29.23 | 0 | +0.39(+1.37%) |
Oct 10, 2013 | 28.45 | 28.85 | 28.42 | 28.83 | 3,915,442 | +0.55(+1.95%) |
Oct 09, 2013 | 28.39 | 28.51 | 28.13 | 28.28 | 3,885,728 | -0.10(-0.35%) |
Oct 08, 2013 | 28.38 | 28.54 | 28.35 | 28.38 | 4,719,164 | -0.07(-0.25%) |
Oct 07, 2013 | 28.24 | 28.47 | 28.13 | 28.45 | 3,134,012 | +0.08(+0.28%) |
Oct 04, 2013 | 28.42 | 28.47 | 28.23 | 28.37 | 0 | +0.02(+0.08%) |
Oct 03, 2013 | 28.67 | 28.69 | 28.29 | 28.35 | 3,161,154 | -0.30(-1.05%) |
Oct 02, 2013 | 28.60 | 28.65 | 28.36 | 28.65 | 3,079,260 | -0.03(-0.10%) |