Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.49 | 29.47 | 29.47 | 29.47 | 897,116 | +0.11(+0.39%) |
Dec 30, 2013 | 29.31 | 29.42 | 29.25 | 29.36 | 829,870 | +0.06(+0.22%) |
Dec 27, 2013 | 29.42 | 29.42 | 29.20 | 29.30 | 1,103,596 | +0.38(+1.31%) |
Dec 26, 2013 | 28.80 | 28.95 | 28.77 | 28.92 | 746,648 | +0.12(+0.42%) |
Dec 24, 2013 | 28.75 | 28.80 | 28.72 | 28.80 | 495,025 | +0.23(+0.80%) |
Dec 23, 2013 | 28.58 | 28.67 | 28.52 | 28.57 | 1,961,604 | +0.01(+0.05%) |
Dec 20, 2013 | 28.39 | 28.56 | 28.39 | 28.55 | 2,531,623 | +0.21(+0.73%) |
Dec 19, 2013 | 28.19 | 28.37 | 28.12 | 28.34 | 1,943,229 | +0.06(+0.23%) |
Dec 18, 2013 | 27.94 | 28.28 | 27.75 | 28.28 | 2,426,848 | +0.31(+1.13%) |
Dec 17, 2013 | 27.97 | 28.09 | 27.88 | 27.97 | 1,919,864 | -0.21(-0.76%) |
Dec 16, 2013 | 28.13 | 28.28 | 28.13 | 28.18 | 1,246,113 | +0.19(+0.66%) |
Dec 13, 2013 | 27.97 | 28.03 | 27.88 | 27.99 | 1,248,545 | -0.05(-0.18%) |
Dec 12, 2013 | 28.14 | 28.20 | 27.97 | 28.04 | 1,483,037 | -0.47(-1.66%) |
Dec 11, 2013 | 28.67 | 28.74 | 28.47 | 28.52 | 1,667,401 | -0.45(-1.56%) |
Dec 10, 2013 | 29.08 | 29.11 | 28.91 | 28.97 | 1,266,825 | -0.19(-0.66%) |
Dec 09, 2013 | 29.00 | 29.19 | 28.97 | 29.16 | 1,058,102 | +0.07(+0.25%) |
Dec 06, 2013 | 28.82 | 29.09 | 28.82 | 29.09 | 953,104 | +0.57(+2.01%) |
Dec 05, 2013 | 28.57 | 28.66 | 28.44 | 28.52 | 1,253,601 | +0.02(+0.08%) |
Dec 04, 2013 | 28.39 | 28.54 | 28.27 | 28.49 | 1,328,472 | -0.09(-0.30%) |
Dec 03, 2013 | 28.42 | 28.63 | 28.42 | 28.58 | 1,598,349 | -0.04(-0.15%) |
Dec 02, 2013 | 28.60 | 28.74 | 28.50 | 28.62 | 2,155,506 | -0.35(-1.21%) |
Nov 29, 2013 | 29.02 | 29.09 | 28.95 | 28.97 | 676,038 | +0.20(+0.70%) |
Nov 27, 2013 | 28.83 | 29.08 | 28.71 | 28.77 | 1,162,942 | +0.09(+0.30%) |
Nov 26, 2013 | 28.75 | 28.81 | 28.62 | 28.69 | 1,353,137 | -0.24(-0.82%) |
Nov 25, 2013 | 28.98 | 29.06 | 28.92 | 28.92 | 937,020 | +0.25(+0.87%) |
Nov 22, 2013 | 28.61 | 28.70 | 28.58 | 28.67 | 1,066,005 | -0.07(-0.25%) |
Nov 21, 2013 | 28.67 | 28.74 | 28.62 | 28.74 | 1,257,623 | -0.04(-0.12%) |
Nov 20, 2013 | 29.11 | 29.11 | 28.67 | 28.78 | 1,287,462 | +0.01(+0.03%) |
Nov 19, 2013 | 28.80 | 28.87 | 28.74 | 28.77 | 1,320,193 | +0.04(+0.15%) |
Nov 18, 2013 | 28.87 | 28.87 | 28.70 | 28.73 | 997,684 | +0.13(+0.45%) |
Nov 15, 2013 | 28.49 | 28.61 | 28.44 | 28.60 | 1,609,947 | +0.09(+0.33%) |
Nov 14, 2013 | 28.48 | 28.53 | 28.40 | 28.51 | 2,441,598 | +0.02(+0.08%) |
Nov 13, 2013 | 28.19 | 28.51 | 28.19 | 28.49 | 1,531,477 | +0.04(+0.15%) |
Nov 12, 2013 | 28.50 | 28.52 | 28.34 | 28.44 | 1,523,298 | -0.03(-0.10%) |
Nov 11, 2013 | 28.43 | 28.51 | 28.39 | 28.47 | 1,512,159 | +0.11(+0.38%) |
Nov 08, 2013 | 28.34 | 28.39 | 28.24 | 28.37 | 2,076,418 | -0.02(-0.08%) |
Nov 07, 2013 | 28.63 | 28.66 | 28.32 | 28.39 | 3,954,731 | -0.26(-0.92%) |
Nov 06, 2013 | 28.69 | 28.82 | 28.57 | 28.65 | 3,476,466 | -0.25(-0.87%) |
Nov 05, 2013 | 28.72 | 28.95 | 28.66 | 28.90 | 1,707,327 | +0.07(+0.25%) |
Nov 04, 2013 | 28.71 | 28.84 | 28.63 | 28.83 | 1,216,381 | +0.38(+1.32%) |
Nov 01, 2013 | 28.39 | 28.48 | 28.30 | 28.46 | 2,069,044 | -0.32(-1.11%) |
Oct 31, 2013 | 28.80 | 28.91 | 28.67 | 28.78 | 2,956,510 | +0.04(+0.12%) |
Oct 30, 2013 | 28.98 | 29.00 | 28.66 | 28.74 | 3,646,691 | -0.37(-1.27%) |
Oct 29, 2013 | 29.00 | 29.13 | 28.97 | 29.11 | 2,222,072 | +0.10(+0.34%) |
Oct 28, 2013 | 28.66 | 29.05 | 28.66 | 29.01 | 2,292,472 | +0.40(+1.39%) |
Oct 25, 2013 | 28.50 | 28.66 | 28.44 | 28.61 | 4,044,448 | -0.23(-0.81%) |
Oct 24, 2013 | 28.88 | 28.90 | 28.73 | 28.85 | 3,220,944 | +0.21(+0.72%) |
Oct 23, 2013 | 28.73 | 28.76 | 28.56 | 28.64 | 2,143,508 | -0.07(-0.25%) |
Oct 22, 2013 | 28.61 | 28.82 | 28.57 | 28.71 | 1,596,329 | +0.41(+1.45%) |
Oct 21, 2013 | 28.24 | 28.34 | 28.17 | 28.30 | 1,218,000 | -0.04(-0.12%) |
Oct 18, 2013 | 28.39 | 28.42 | 28.28 | 28.34 | 1,485,729 | +0.10(+0.35%) |
Oct 17, 2013 | 27.93 | 28.27 | 27.91 | 28.24 | 1,551,470 | +0.94(+3.43%) |
Oct 16, 2013 | 27.17 | 27.32 | 27.10 | 27.30 | 2,776,798 | +0.05(+0.18%) |
Oct 15, 2013 | 27.29 | 27.37 | 27.22 | 27.25 | 1,878,819 | +0.04(+0.13%) |
Oct 14, 2013 | 27.13 | 27.24 | 27.07 | 27.22 | 1,689,856 | +0.13(+0.47%) |
Oct 11, 2013 | 26.94 | 27.11 | 26.92 | 27.09 | 1,649,310 | +0.20(+0.74%) |
Oct 10, 2013 | 26.51 | 26.89 | 26.51 | 26.89 | 2,297,684 | +0.18(+0.69%) |
Oct 09, 2013 | 26.56 | 26.78 | 26.53 | 26.71 | 2,006,214 | -0.13(-0.48%) |
Oct 08, 2013 | 26.89 | 26.96 | 26.81 | 26.83 | 2,411,648 | -0.22(-0.81%) |
Oct 07, 2013 | 26.93 | 27.18 | 26.93 | 27.05 | 1,050,887 | +0.02(+0.08%) |
Oct 04, 2013 | 26.98 | 27.08 | 26.95 | 27.03 | 1,997,033 | -0.15(-0.55%) |
Oct 03, 2013 | 27.07 | 27.26 | 27.05 | 27.18 | 3,278,420 | +0.28(+1.03%) |
Oct 02, 2013 | 26.75 | 26.90 | 26.68 | 26.90 | 2,742,281 | -0.27(-0.99%) |