Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.13 | 32.11 | 32.11 | 32.11 | 2,117,608 | +0.07(+0.21%) |
Dec 30, 2013 | 32.00 | 32.07 | 31.89 | 32.04 | 2,796,187 | +0.10(+0.30%) |
Dec 27, 2013 | 31.85 | 31.96 | 31.70 | 31.94 | 2,412,404 | +0.05(+0.17%) |
Dec 26, 2013 | 32.07 | 32.13 | 31.83 | 31.89 | 2,222,507 | -0.12(-0.36%) |
Dec 24, 2013 | 31.84 | 32.07 | 31.72 | 32.01 | 876,936 | +0.12(+0.39%) |
Dec 23, 2013 | 32.25 | 32.29 | 31.85 | 31.88 | 3,590,452 | -0.21(-0.66%) |
Dec 20, 2013 | 31.91 | 32.35 | 31.89 | 32.09 | 6,415,465 | +0.23(+0.73%) |
Dec 19, 2013 | 31.74 | 32.01 | 31.30 | 31.86 | 6,383,702 | -0.09(-0.28%) |
Dec 18, 2013 | 31.54 | 31.96 | 31.08 | 31.95 | 4,964,746 | +0.47(+1.51%) |
Dec 17, 2013 | 31.60 | 31.61 | 31.37 | 31.48 | 3,398,519 | -0.10(-0.33%) |
Dec 16, 2013 | 31.61 | 31.93 | 31.41 | 31.58 | 4,852,082 | +0.12(+0.37%) |
Dec 13, 2013 | 31.52 | 31.66 | 31.30 | 31.46 | 3,173,467 | -0.06(-0.20%) |
Dec 12, 2013 | 31.50 | 31.78 | 31.43 | 31.52 | 4,084,433 | +0.08(+0.24%) |
Dec 11, 2013 | 31.71 | 31.77 | 31.41 | 31.45 | 4,300,435 | -0.26(-0.82%) |
Dec 10, 2013 | 32.18 | 32.25 | 31.64 | 31.71 | 5,078,069 | -0.38(-1.20%) |
Dec 09, 2013 | 32.24 | 32.28 | 31.87 | 32.09 | 6,127,720 | -0.26(-0.81%) |
Dec 06, 2013 | 31.97 | 32.42 | 31.95 | 32.36 | 5,251,594 | +0.43(+1.33%) |
Dec 05, 2013 | 32.09 | 32.16 | 31.87 | 31.93 | 6,138,102 | -0.26(-0.81%) |
Dec 04, 2013 | 32.10 | 32.38 | 31.91 | 32.19 | 5,181,508 | -0.01(-0.02%) |
Dec 03, 2013 | 31.90 | 32.27 | 31.85 | 32.20 | 4,615,814 | +0.16(+0.51%) |
Dec 02, 2013 | 32.43 | 32.43 | 31.84 | 32.03 | 5,178,753 | -0.30(-0.91%) |
Nov 29, 2013 | 32.34 | 32.64 | 32.32 | 32.33 | 2,211,470 | -0.01(-0.02%) |
Nov 27, 2013 | 32.58 | 32.65 | 32.29 | 32.33 | 4,769,706 | -0.25(-0.78%) |
Nov 26, 2013 | 32.71 | 32.82 | 32.52 | 32.59 | 5,309,674 | -0.08(-0.23%) |
Nov 25, 2013 | 32.76 | 32.88 | 32.58 | 32.66 | 4,273,713 | -0.10(-0.31%) |
Nov 22, 2013 | 32.66 | 32.83 | 32.51 | 32.77 | 3,817,797 | +0.05(+0.15%) |
Nov 21, 2013 | 32.71 | 32.88 | 32.53 | 32.72 | 3,674,460 | +0.08(+0.25%) |
Nov 20, 2013 | 33.04 | 33.15 | 32.60 | 32.64 | 4,935,581 | -0.34(-1.04%) |
Nov 19, 2013 | 33.11 | 33.24 | 32.86 | 32.98 | 5,360,883 | -0.21(-0.64%) |
Nov 18, 2013 | 33.14 | 33.25 | 32.97 | 33.19 | 6,431,974 | +0.33(+1.00%) |
Nov 15, 2013 | 32.60 | 32.87 | 32.50 | 32.86 | 4,532,311 | +0.17(+0.53%) |
Nov 14, 2013 | 32.57 | 32.80 | 32.47 | 32.69 | 5,345,949 | +0.19(+0.57%) |
Nov 13, 2013 | 32.40 | 32.51 | 31.98 | 32.51 | 6,556,018 | -0.03(-0.11%) |
Nov 12, 2013 | 32.81 | 32.87 | 32.49 | 32.54 | 11,209,584 | +0.19(+0.57%) |
Nov 11, 2013 | 32.16 | 32.82 | 31.98 | 32.36 | 8,298,805 | +0.58(+1.84%) |
Nov 08, 2013 | 31.66 | 31.79 | 31.15 | 31.77 | 5,507,773 | +0.00(+0.00%) |
Nov 07, 2013 | 32.12 | 32.20 | 31.72 | 31.77 | 4,715,990 | -0.34(-1.05%) |
Nov 06, 2013 | 31.77 | 32.14 | 31.63 | 32.11 | 4,950,654 | +0.46(+1.45%) |
Nov 05, 2013 | 32.07 | 32.19 | 31.65 | 31.65 | 7,606,569 | -0.42(-1.31%) |
Nov 04, 2013 | 32.08 | 32.12 | 31.72 | 32.07 | 5,760,715 | +0.10(+0.32%) |
Nov 01, 2013 | 31.94 | 32.13 | 31.85 | 31.97 | 4,399,248 | +0.14(+0.43%) |
Oct 31, 2013 | 32.05 | 32.12 | 31.49 | 31.83 | 5,736,899 | -0.18(-0.55%) |
Oct 30, 2013 | 32.23 | 32.33 | 31.97 | 32.01 | 5,645,314 | -0.12(-0.36%) |
Oct 29, 2013 | 32.20 | 32.34 | 32.04 | 32.12 | 4,673,948 | -0.02(-0.06%) |
Oct 28, 2013 | 32.10 | 32.32 | 32.03 | 32.14 | 18,009,008 | +0.01(+0.04%) |
Oct 25, 2013 | 31.72 | 32.14 | 31.56 | 32.13 | 14,445,348 | +0.38(+1.20%) |
Oct 24, 2013 | 31.61 | 31.80 | 31.37 | 31.75 | 13,187,428 | +0.14(+0.43%) |
Oct 23, 2013 | 31.26 | 31.95 | 30.87 | 31.61 | 8,922,643 | +0.87(+2.83%) |
Oct 22, 2013 | 30.38 | 30.93 | 30.24 | 30.74 | 5,378,433 | +0.41(+1.34%) |
Oct 21, 2013 | 30.47 | 30.50 | 30.16 | 30.34 | 3,541,627 | -0.12(-0.40%) |
Oct 18, 2013 | 30.32 | 30.53 | 30.20 | 30.46 | 3,956,302 | +0.13(+0.43%) |
Oct 17, 2013 | 29.72 | 30.41 | 29.59 | 30.33 | 5,286,121 | +0.58(+1.96%) |
Oct 16, 2013 | 29.60 | 29.75 | 29.42 | 29.75 | 3,724,622 | +0.20(+0.67%) |
Oct 15, 2013 | 29.81 | 29.90 | 29.51 | 29.55 | 3,373,111 | -0.40(-1.34%) |
Oct 14, 2013 | 30.02 | 30.04 | 29.47 | 29.95 | 4,160,506 | -0.14(-0.45%) |
Oct 11, 2013 | 29.95 | 30.15 | 29.89 | 30.09 | 2,783,284 | +0.09(+0.29%) |
Oct 10, 2013 | 29.74 | 30.04 | 29.40 | 30.00 | 3,915,138 | +0.31(+1.05%) |
Oct 09, 2013 | 29.58 | 30.18 | 29.53 | 29.68 | 5,215,145 | +0.13(+0.44%) |
Oct 08, 2013 | 29.24 | 29.85 | 29.23 | 29.55 | 3,970,992 | +0.24(+0.81%) |
Oct 07, 2013 | 29.28 | 29.61 | 29.24 | 29.32 | 2,592,101 | -0.14(-0.46%) |
Oct 04, 2013 | 29.49 | 29.64 | 29.36 | 29.45 | 2,513,056 | +0.01(+0.02%) |
Oct 03, 2013 | 29.63 | 29.66 | 29.35 | 29.45 | 4,573,365 | -0.37(-1.25%) |
Oct 02, 2013 | 29.64 | 29.82 | 29.52 | 29.82 | 3,461,595 | +0.11(+0.37%) |