Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.01 | 31.14 | 31.14 | 31.14 | 7,855,473 | +0.20(+0.65%) |
Dec 30, 2013 | 30.98 | 30.99 | 30.90 | 30.94 | 5,323,818 | -0.06(-0.20%) |
Dec 27, 2013 | 31.11 | 31.11 | 30.97 | 31.00 | 4,389,805 | -0.03(-0.08%) |
Dec 26, 2013 | 31.01 | 31.06 | 30.96 | 31.03 | 4,108,576 | +0.08(+0.25%) |
Dec 24, 2013 | 30.87 | 30.95 | 30.86 | 30.95 | 3,000,090 | +0.09(+0.28%) |
Dec 23, 2013 | 30.74 | 30.87 | 30.67 | 30.86 | 8,361,220 | +0.40(+1.32%) |
Dec 20, 2013 | 30.32 | 30.53 | 30.27 | 30.46 | 10,130,398 | +0.24(+0.78%) |
Dec 19, 2013 | 30.16 | 30.28 | 30.11 | 30.23 | 9,989,481 | +0.05(+0.17%) |
Dec 18, 2013 | 29.91 | 30.19 | 29.51 | 30.17 | 19,575,344 | +0.23(+0.78%) |
Dec 17, 2013 | 29.92 | 30.03 | 29.90 | 29.94 | 6,315,240 | -0.01(-0.03%) |
Dec 16, 2013 | 29.81 | 30.02 | 29.77 | 29.95 | 6,935,302 | +0.29(+0.99%) |
Dec 13, 2013 | 29.84 | 29.90 | 29.65 | 29.65 | 5,596,846 | -0.10(-0.32%) |
Dec 12, 2013 | 29.96 | 29.96 | 29.74 | 29.75 | 6,347,086 | -0.20(-0.67%) |
Dec 11, 2013 | 30.27 | 30.33 | 29.90 | 29.95 | 8,670,407 | -0.28(-0.92%) |
Dec 10, 2013 | 30.26 | 30.29 | 30.19 | 30.23 | 9,347,164 | -0.06(-0.20%) |
Dec 09, 2013 | 30.28 | 30.37 | 30.22 | 30.29 | 4,610,803 | +0.10(+0.32%) |
Dec 06, 2013 | 30.19 | 30.26 | 30.10 | 30.19 | 5,072,734 | +0.21(+0.69%) |
Dec 05, 2013 | 30.16 | 30.16 | 29.94 | 29.98 | 4,923,299 | -0.10(-0.32%) |
Dec 04, 2013 | 29.97 | 30.19 | 29.88 | 30.08 | 7,581,928 | +0.03(+0.09%) |
Dec 03, 2013 | 29.88 | 30.09 | 29.88 | 30.05 | 6,606,262 | +0.07(+0.23%) |
Dec 02, 2013 | 30.10 | 30.16 | 29.91 | 29.98 | 5,699,378 | -0.10(-0.32%) |
Nov 29, 2013 | 30.01 | 30.16 | 30.00 | 30.08 | 4,882,065 | +0.12(+0.41%) |
Nov 27, 2013 | 29.78 | 29.97 | 29.78 | 29.96 | 7,618,295 | +0.23(+0.79%) |
Nov 26, 2013 | 29.63 | 29.80 | 29.60 | 29.72 | 6,130,990 | +0.10(+0.35%) |
Nov 25, 2013 | 29.67 | 29.70 | 29.55 | 29.62 | 10,579,395 | +0.00(+0.00%) |
Nov 22, 2013 | 29.68 | 29.68 | 29.58 | 29.62 | 3,587,933 | -0.06(-0.20%) |
Nov 21, 2013 | 29.51 | 29.69 | 29.51 | 29.68 | 6,217,681 | +0.25(+0.85%) |
Nov 20, 2013 | 29.55 | 29.70 | 29.36 | 29.43 | 4,972,526 | -0.10(-0.32%) |
Nov 19, 2013 | 29.59 | 29.74 | 29.47 | 29.52 | 5,131,378 | -0.10(-0.35%) |
Nov 18, 2013 | 29.79 | 29.80 | 29.57 | 29.63 | 6,043,340 | -0.11(-0.38%) |
Nov 15, 2013 | 29.66 | 29.77 | 29.64 | 29.74 | 8,888,004 | +0.06(+0.22%) |
Nov 14, 2013 | 29.57 | 29.70 | 29.52 | 29.67 | 9,778,618 | -0.08(-0.28%) |
Nov 13, 2013 | 29.38 | 29.77 | 29.36 | 29.76 | 7,780,244 | +0.25(+0.85%) |
Nov 12, 2013 | 29.30 | 29.57 | 29.30 | 29.51 | 5,431,853 | +0.08(+0.27%) |
Nov 11, 2013 | 29.38 | 29.45 | 29.31 | 29.43 | 9,005,141 | +0.03(+0.12%) |
Nov 08, 2013 | 29.19 | 29.41 | 29.05 | 29.39 | 10,319,189 | +0.26(+0.91%) |
Nov 07, 2013 | 29.51 | 29.57 | 29.10 | 29.13 | 12,150,510 | -0.39(-1.31%) |
Nov 06, 2013 | 29.37 | 29.52 | 29.33 | 29.51 | 6,046,779 | +0.29(+1.01%) |
Nov 05, 2013 | 29.18 | 29.31 | 29.12 | 29.22 | 5,203,723 | -0.08(-0.27%) |
Nov 04, 2013 | 29.27 | 29.32 | 29.18 | 29.30 | 6,431,778 | +0.11(+0.39%) |
Nov 01, 2013 | 29.30 | 29.35 | 29.07 | 29.18 | 5,345,937 | +0.01(+0.03%) |
Oct 31, 2013 | 29.21 | 29.34 | 29.14 | 29.18 | 33,114,732 | -0.10(-0.33%) |
Oct 30, 2013 | 29.39 | 29.41 | 29.15 | 29.27 | 6,429,288 | -0.06(-0.19%) |
Oct 29, 2013 | 29.31 | 29.40 | 29.19 | 29.33 | 5,737,872 | +0.19(+0.64%) |
Oct 28, 2013 | 29.12 | 29.17 | 29.00 | 29.14 | 5,776,798 | +0.10(+0.33%) |
Oct 25, 2013 | 29.11 | 29.17 | 28.96 | 29.05 | 3,899,790 | +0.15(+0.51%) |
Oct 24, 2013 | 28.86 | 28.99 | 28.79 | 28.90 | 4,074,536 | +0.07(+0.24%) |
Oct 23, 2013 | 28.83 | 28.89 | 28.70 | 28.83 | 5,920,475 | -0.14(-0.48%) |
Oct 22, 2013 | 29.08 | 29.11 | 28.81 | 28.97 | 18,865,344 | -0.01(-0.03%) |
Oct 21, 2013 | 28.94 | 29.05 | 28.92 | 28.98 | 6,227,624 | +0.16(+0.54%) |
Oct 18, 2013 | 28.63 | 28.84 | 28.53 | 28.82 | 9,151,400 | +0.49(+1.71%) |
Oct 17, 2013 | 28.14 | 28.36 | 28.08 | 28.34 | 8,559,031 | +0.01(+0.03%) |
Oct 16, 2013 | 28.18 | 28.37 | 28.16 | 28.33 | 9,447,204 | +0.27(+0.96%) |
Oct 15, 2013 | 28.16 | 28.30 | 28.05 | 28.06 | 8,361,437 | -0.17(-0.61%) |
Oct 14, 2013 | 27.97 | 28.26 | 27.93 | 28.23 | 8,228,646 | +0.10(+0.34%) |
Oct 11, 2013 | 27.85 | 28.14 | 27.82 | 28.14 | 10,274,608 | +0.23(+0.84%) |
Oct 10, 2013 | 27.68 | 27.94 | 27.66 | 27.90 | 9,462,949 | +0.46(+1.67%) |
Oct 09, 2013 | 27.42 | 27.55 | 27.21 | 27.44 | 11,844,704 | +0.10(+0.38%) |
Oct 08, 2013 | 27.76 | 27.80 | 27.31 | 27.34 | 9,333,589 | -0.44(-1.59%) |
Oct 07, 2013 | 27.70 | 27.94 | 27.69 | 27.78 | 5,268,157 | -0.12(-0.44%) |
Oct 04, 2013 | 27.76 | 27.94 | 27.75 | 27.90 | 6,159,771 | +0.11(+0.41%) |
Oct 03, 2013 | 28.05 | 28.06 | 27.65 | 27.79 | 7,488,169 | -0.24(-0.87%) |
Oct 02, 2013 | 27.87 | 28.07 | 27.82 | 28.03 | 9,369,327 | +0.01(+0.03%) |