Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.05 | 32.23 | 32.23 | 32.23 | 1,933,976 | +0.16(+0.51%) |
Dec 30, 2013 | 32.00 | 32.14 | 31.87 | 32.07 | 1,774,832 | +0.07(+0.23%) |
Dec 27, 2013 | 32.11 | 32.12 | 31.83 | 32.00 | 2,470,505 | +0.39(+1.22%) |
Dec 26, 2013 | 31.39 | 31.65 | 31.38 | 31.61 | 1,860,485 | +0.23(+0.73%) |
Dec 24, 2013 | 31.38 | 31.44 | 31.34 | 31.38 | 2,017,599 | +0.24(+0.78%) |
Dec 23, 2013 | 31.33 | 31.37 | 31.10 | 31.14 | 3,089,568 | +0.12(+0.39%) |
Dec 20, 2013 | 31.05 | 31.25 | 30.99 | 31.02 | 4,742,550 | -0.11(-0.37%) |
Dec 19, 2013 | 30.97 | 31.17 | 30.88 | 31.13 | 4,819,198 | +0.14(+0.45%) |
Dec 18, 2013 | 30.58 | 31.02 | 30.49 | 30.99 | 8,024,943 | +0.18(+0.57%) |
Dec 17, 2013 | 30.83 | 30.93 | 30.72 | 30.82 | 4,143,729 | -0.51(-1.62%) |
Dec 16, 2013 | 31.28 | 31.43 | 31.16 | 31.32 | 3,364,220 | +0.31(+1.01%) |
Dec 13, 2013 | 30.87 | 31.02 | 30.84 | 31.01 | 4,182,652 | +0.05(+0.16%) |
Dec 12, 2013 | 31.04 | 31.09 | 30.88 | 30.96 | 3,199,390 | -0.08(-0.27%) |
Dec 11, 2013 | 31.43 | 31.48 | 31.03 | 31.05 | 3,136,842 | -0.36(-1.13%) |
Dec 10, 2013 | 31.48 | 31.54 | 31.34 | 31.40 | 2,828,171 | -0.30(-0.93%) |
Dec 09, 2013 | 31.63 | 31.74 | 31.56 | 31.70 | 2,755,019 | -0.08(-0.27%) |
Dec 06, 2013 | 31.72 | 31.80 | 31.63 | 31.78 | 2,202,649 | +0.26(+0.82%) |
Dec 05, 2013 | 31.48 | 31.54 | 31.40 | 31.52 | 3,569,389 | +0.07(+0.21%) |
Dec 04, 2013 | 31.41 | 31.54 | 31.33 | 31.46 | 4,105,555 | -0.24(-0.74%) |
Dec 03, 2013 | 31.86 | 31.93 | 31.61 | 31.69 | 2,222,918 | -0.30(-0.92%) |
Dec 02, 2013 | 32.00 | 32.09 | 31.94 | 31.99 | 2,311,333 | +0.04(+0.13%) |
Nov 29, 2013 | 31.85 | 32.05 | 31.83 | 31.95 | 2,757,600 | +0.29(+0.92%) |
Nov 27, 2013 | 31.84 | 31.89 | 31.61 | 31.66 | 3,494,441 | +0.03(+0.10%) |
Nov 26, 2013 | 31.60 | 31.73 | 31.51 | 31.63 | 12,558,319 | -0.26(-0.81%) |
Nov 25, 2013 | 32.03 | 32.39 | 31.78 | 31.89 | 6,292,218 | -0.33(-1.01%) |
Nov 22, 2013 | 32.12 | 32.21 | 32.03 | 32.21 | 3,190,341 | +0.08(+0.26%) |
Nov 21, 2013 | 31.97 | 32.13 | 31.91 | 32.13 | 5,789,234 | +0.34(+1.06%) |
Nov 20, 2013 | 32.00 | 32.10 | 31.72 | 31.79 | 3,329,696 | +0.04(+0.11%) |
Nov 19, 2013 | 31.64 | 31.82 | 31.60 | 31.75 | 3,833,887 | +0.36(+1.13%) |
Nov 18, 2013 | 31.66 | 31.66 | 31.37 | 31.40 | 2,444,178 | -0.04(-0.13%) |
Nov 15, 2013 | 31.40 | 31.48 | 31.32 | 31.44 | 3,245,483 | -0.03(-0.10%) |
Nov 14, 2013 | 31.35 | 31.52 | 31.32 | 31.47 | 3,299,531 | +0.11(+0.37%) |
Nov 13, 2013 | 31.12 | 31.36 | 31.10 | 31.36 | 3,617,315 | +0.23(+0.73%) |
Nov 12, 2013 | 31.03 | 31.23 | 31.01 | 31.13 | 5,093,532 | -0.51(-1.60%) |
Nov 11, 2013 | 31.61 | 31.71 | 31.52 | 31.64 | 3,809,731 | -0.08(-0.24%) |
Nov 08, 2013 | 31.45 | 31.71 | 31.44 | 31.71 | 3,206,044 | +0.26(+0.83%) |
Nov 07, 2013 | 31.66 | 31.68 | 31.41 | 31.45 | 4,153,928 | -0.36(-1.14%) |
Nov 06, 2013 | 31.80 | 31.87 | 31.65 | 31.81 | 4,333,985 | -0.21(-0.65%) |
Nov 05, 2013 | 31.75 | 32.08 | 31.70 | 32.02 | 3,869,138 | +0.19(+0.60%) |
Nov 04, 2013 | 31.72 | 31.84 | 31.52 | 31.83 | 5,652,750 | +0.10(+0.32%) |
Nov 01, 2013 | 31.33 | 31.75 | 31.28 | 31.73 | 12,425,299 | +0.33(+1.06%) |
Oct 31, 2013 | 31.54 | 31.56 | 31.31 | 31.40 | 3,423,439 | +0.04(+0.13%) |
Oct 30, 2013 | 31.50 | 31.59 | 31.25 | 31.35 | 2,674,989 | -0.04(-0.11%) |
Oct 29, 2013 | 31.30 | 31.45 | 31.27 | 31.39 | 2,575,251 | +0.02(+0.08%) |
Oct 28, 2013 | 31.17 | 31.41 | 31.17 | 31.37 | 3,046,757 | +0.32(+1.02%) |
Oct 25, 2013 | 31.06 | 31.25 | 30.90 | 31.05 | 5,267,998 | +0.18(+0.60%) |
Oct 24, 2013 | 30.84 | 30.95 | 30.74 | 30.87 | 4,205,877 | +0.58(+1.93%) |
Oct 23, 2013 | 30.20 | 30.43 | 30.19 | 30.28 | 8,172,760 | -0.59(-1.91%) |
Oct 22, 2013 | 30.78 | 31.01 | 30.73 | 30.87 | 4,961,038 | +0.42(+1.39%) |
Oct 21, 2013 | 30.38 | 30.56 | 30.32 | 30.45 | 2,356,398 | +0.01(+0.02%) |
Oct 18, 2013 | 30.52 | 30.60 | 30.36 | 30.44 | 2,334,517 | -0.05(-0.16%) |
Oct 17, 2013 | 30.30 | 30.49 | 30.29 | 30.49 | 2,800,157 | +0.49(+1.63%) |
Oct 16, 2013 | 29.92 | 30.02 | 29.81 | 30.00 | 2,628,231 | +0.12(+0.40%) |
Oct 15, 2013 | 29.99 | 30.01 | 29.87 | 29.88 | 2,455,033 | -0.16(-0.52%) |
Oct 14, 2013 | 29.73 | 30.04 | 29.71 | 30.04 | 2,424,387 | +0.33(+1.10%) |
Oct 11, 2013 | 29.61 | 29.75 | 29.54 | 29.71 | 2,270,082 | +0.07(+0.22%) |
Oct 10, 2013 | 29.24 | 29.70 | 29.24 | 29.64 | 6,064,229 | +0.23(+0.77%) |
Oct 09, 2013 | 29.51 | 29.58 | 29.39 | 29.42 | 3,230,096 | -0.14(-0.46%) |
Oct 08, 2013 | 29.79 | 29.86 | 29.54 | 29.55 | 2,863,379 | -0.35(-1.18%) |
Oct 07, 2013 | 29.88 | 30.16 | 29.88 | 29.91 | 4,544,427 | +0.01(+0.04%) |
Oct 04, 2013 | 29.90 | 30.01 | 29.82 | 29.89 | 4,420,033 | -0.44(-1.44%) |
Oct 03, 2013 | 30.32 | 30.39 | 30.23 | 30.33 | 4,573,024 | +0.37(+1.23%) |
Oct 02, 2013 | 29.85 | 30.02 | 29.81 | 29.96 | 3,728,752 | -0.20(-0.67%) |