Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 36.48 | 36.67 | 36.67 | 36.67 | 2,294,104 | +0.20(+0.55%) |
Dec 30, 2013 | 36.07 | 36.54 | 36.07 | 36.47 | 1,850,718 | +0.32(+0.89%) |
Dec 27, 2013 | 36.10 | 36.24 | 35.96 | 36.15 | 1,824,131 | +0.16(+0.45%) |
Dec 26, 2013 | 36.27 | 36.31 | 35.96 | 35.99 | 1,621,994 | -0.08(-0.23%) |
Dec 24, 2013 | 35.87 | 36.27 | 35.87 | 36.07 | 1,393,557 | +0.17(+0.49%) |
Dec 23, 2013 | 35.14 | 36.09 | 35.14 | 35.90 | 2,679,949 | +0.39(+1.09%) |
Dec 20, 2013 | 35.37 | 35.78 | 35.31 | 35.51 | 4,718,648 | +0.21(+0.60%) |
Dec 19, 2013 | 35.39 | 35.47 | 35.06 | 35.30 | 2,391,183 | -0.09(-0.26%) |
Dec 18, 2013 | 35.23 | 35.66 | 35.01 | 35.39 | 3,782,068 | +0.10(+0.29%) |
Dec 17, 2013 | 35.07 | 35.54 | 34.90 | 35.28 | 3,505,961 | +0.17(+0.48%) |
Dec 16, 2013 | 35.06 | 35.18 | 34.89 | 35.12 | 4,102,951 | +0.17(+0.48%) |
Dec 13, 2013 | 35.52 | 35.66 | 34.90 | 34.95 | 3,352,774 | -0.58(-1.62%) |
Dec 12, 2013 | 35.80 | 35.83 | 35.50 | 35.52 | 2,527,430 | -0.28(-0.78%) |
Dec 11, 2013 | 35.52 | 36.02 | 35.41 | 35.80 | 4,154,643 | +0.28(+0.78%) |
Dec 10, 2013 | 35.41 | 35.60 | 35.06 | 35.52 | 3,306,198 | -0.01(-0.04%) |
Dec 09, 2013 | 35.01 | 35.60 | 34.92 | 35.54 | 3,347,410 | +0.41(+1.18%) |
Dec 06, 2013 | 35.42 | 35.76 | 35.01 | 35.12 | 4,484,234 | -0.22(-0.62%) |
Dec 05, 2013 | 35.58 | 35.83 | 35.13 | 35.34 | 6,994,406 | +0.42(+1.21%) |
Dec 04, 2013 | 35.43 | 35.47 | 34.43 | 34.92 | 6,580,648 | -0.56(-1.57%) |
Dec 03, 2013 | 35.39 | 35.67 | 35.31 | 35.48 | 3,356,365 | +0.03(+0.09%) |
Dec 02, 2013 | 35.39 | 35.77 | 35.12 | 35.44 | 4,650,822 | -0.05(-0.14%) |
Nov 29, 2013 | 36.07 | 36.09 | 35.46 | 35.49 | 2,235,389 | -0.41(-1.14%) |
Nov 27, 2013 | 35.84 | 36.35 | 35.73 | 35.91 | 3,546,532 | +0.02(+0.05%) |
Nov 26, 2013 | 35.86 | 36.14 | 35.69 | 35.89 | 3,430,633 | +0.03(+0.07%) |
Nov 25, 2013 | 35.57 | 36.06 | 35.57 | 35.86 | 3,782,797 | +0.45(+1.27%) |
Nov 22, 2013 | 35.17 | 35.50 | 35.11 | 35.41 | 2,398,295 | +0.22(+0.64%) |
Nov 21, 2013 | 34.96 | 35.40 | 34.80 | 35.19 | 4,541,497 | +0.06(+0.16%) |
Nov 20, 2013 | 34.62 | 35.37 | 34.44 | 35.13 | 4,249,175 | +0.56(+1.62%) |
Nov 19, 2013 | 34.47 | 34.91 | 34.47 | 34.57 | 4,537,032 | +0.10(+0.28%) |
Nov 18, 2013 | 34.72 | 34.93 | 34.35 | 34.47 | 6,194,441 | -0.17(-0.48%) |
Nov 15, 2013 | 34.22 | 34.97 | 34.17 | 34.64 | 7,679,743 | +0.26(+0.75%) |
Nov 14, 2013 | 34.42 | 35.03 | 34.05 | 34.38 | 22,822,076 | -3.02(-8.08%) |
Nov 13, 2013 | 37.41 | 37.88 | 36.77 | 37.41 | 9,941,584 | +0.42(+1.15%) |
Nov 12, 2013 | 37.00 | 37.13 | 36.79 | 36.98 | 2,934,951 | -0.05(-0.12%) |
Nov 11, 2013 | 36.70 | 37.13 | 36.59 | 37.03 | 3,493,562 | +0.41(+1.12%) |
Nov 08, 2013 | 36.20 | 37.04 | 36.19 | 36.62 | 4,445,460 | +0.31(+0.87%) |
Nov 07, 2013 | 37.08 | 37.29 | 36.23 | 36.30 | 5,399,750 | -0.98(-2.62%) |
Nov 06, 2013 | 37.09 | 37.40 | 36.95 | 37.28 | 3,118,834 | +0.21(+0.57%) |
Nov 05, 2013 | 37.53 | 37.54 | 36.90 | 37.07 | 3,596,441 | -0.48(-1.27%) |
Nov 04, 2013 | 37.01 | 37.84 | 37.01 | 37.54 | 6,197,031 | +1.04(+2.85%) |
Nov 01, 2013 | 36.55 | 36.69 | 36.21 | 36.50 | 3,963,273 | +0.03(+0.09%) |
Oct 31, 2013 | 36.61 | 36.62 | 36.10 | 36.47 | 2,708,251 | -0.10(-0.28%) |
Oct 30, 2013 | 36.62 | 36.91 | 36.15 | 36.57 | 4,117,033 | -0.05(-0.14%) |
Oct 29, 2013 | 35.94 | 36.87 | 35.92 | 36.62 | 8,493,475 | +0.82(+2.30%) |
Oct 28, 2013 | 35.19 | 35.87 | 35.07 | 35.80 | 8,286,685 | +0.66(+1.86%) |
Oct 25, 2013 | 35.24 | 35.24 | 34.90 | 35.15 | 3,833,365 | -0.12(-0.33%) |
Oct 24, 2013 | 35.26 | 35.31 | 35.09 | 35.26 | 3,107,289 | +0.04(+0.11%) |
Oct 23, 2013 | 34.65 | 35.37 | 34.50 | 35.22 | 4,988,500 | +0.52(+1.50%) |
Oct 22, 2013 | 34.72 | 34.96 | 34.59 | 34.70 | 3,789,040 | +0.26(+0.76%) |
Oct 21, 2013 | 34.58 | 34.78 | 34.35 | 34.44 | 2,901,565 | -0.19(-0.54%) |
Oct 18, 2013 | 34.67 | 34.73 | 34.15 | 34.63 | 3,523,836 | -0.02(-0.06%) |
Oct 17, 2013 | 34.18 | 34.74 | 34.12 | 34.65 | 3,742,569 | +0.46(+1.35%) |
Oct 16, 2013 | 33.18 | 34.24 | 33.02 | 34.18 | 4,065,624 | +1.16(+3.50%) |
Oct 15, 2013 | 32.97 | 33.16 | 32.77 | 33.03 | 2,883,771 | -0.03(-0.10%) |
Oct 14, 2013 | 32.84 | 33.33 | 32.79 | 33.06 | 3,415,989 | +0.03(+0.08%) |
Oct 11, 2013 | 33.27 | 33.27 | 32.62 | 33.04 | 3,185,190 | -0.25(-0.75%) |
Oct 10, 2013 | 33.21 | 33.29 | 32.81 | 33.29 | 2,392,110 | +0.34(+1.03%) |
Oct 09, 2013 | 32.64 | 33.20 | 32.49 | 32.95 | 3,532,369 | +0.35(+1.06%) |
Oct 08, 2013 | 33.30 | 33.37 | 32.58 | 32.60 | 4,392,000 | -0.74(-2.21%) |
Oct 07, 2013 | 33.54 | 33.61 | 33.30 | 33.34 | 2,325,146 | -0.38(-1.12%) |
Oct 04, 2013 | 33.56 | 33.90 | 33.50 | 33.72 | 2,647,035 | +0.11(+0.32%) |
Oct 03, 2013 | 33.70 | 33.86 | 33.39 | 33.61 | 3,535,245 | -0.13(-0.38%) |
Oct 02, 2013 | 33.38 | 33.74 | 32.75 | 33.74 | 4,644,911 | +0.14(+0.42%) |