Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.13 | 32.15 | 32.15 | 32.15 | 2,006,836 | +0.10(+0.32%) |
Dec 30, 2013 | 32.22 | 32.22 | 32.01 | 32.05 | 1,139,497 | -0.17(-0.52%) |
Dec 27, 2013 | 32.30 | 32.39 | 32.09 | 32.21 | 2,344,098 | -0.02(-0.05%) |
Dec 26, 2013 | 32.37 | 32.43 | 32.18 | 32.23 | 5,595,008 | -0.03(-0.10%) |
Dec 24, 2013 | 32.29 | 32.46 | 32.24 | 32.26 | 919,911 | -0.02(-0.05%) |
Dec 23, 2013 | 31.87 | 32.32 | 31.82 | 32.28 | 6,230,480 | +0.53(+1.67%) |
Dec 20, 2013 | 31.34 | 31.76 | 31.34 | 31.75 | 3,241,393 | +0.40(+1.27%) |
Dec 19, 2013 | 31.48 | 31.55 | 31.31 | 31.35 | 3,186,285 | -0.21(-0.67%) |
Dec 18, 2013 | 31.19 | 31.59 | 30.89 | 31.56 | 4,589,661 | +0.45(+1.44%) |
Dec 17, 2013 | 31.28 | 31.37 | 30.96 | 31.11 | 3,202,278 | -0.16(-0.52%) |
Dec 16, 2013 | 30.99 | 31.33 | 30.88 | 31.27 | 3,084,328 | +0.47(+1.52%) |
Dec 13, 2013 | 30.96 | 31.05 | 30.60 | 30.81 | 3,363,180 | -0.06(-0.18%) |
Dec 12, 2013 | 30.66 | 31.01 | 30.66 | 30.86 | 2,408,586 | +0.21(+0.67%) |
Dec 11, 2013 | 31.10 | 31.11 | 30.60 | 30.66 | 3,148,493 | -0.39(-1.24%) |
Dec 10, 2013 | 31.31 | 31.46 | 30.98 | 31.04 | 2,974,487 | -0.33(-1.06%) |
Dec 09, 2013 | 31.53 | 31.62 | 31.27 | 31.37 | 3,121,553 | -0.11(-0.35%) |
Dec 06, 2013 | 31.27 | 31.61 | 31.22 | 31.48 | 3,802,443 | +0.55(+1.78%) |
Dec 05, 2013 | 30.87 | 31.01 | 30.80 | 30.93 | 1,636,675 | -0.01(-0.03%) |
Dec 04, 2013 | 30.77 | 31.15 | 30.65 | 30.94 | 2,240,108 | +0.13(+0.43%) |
Dec 03, 2013 | 31.03 | 31.29 | 30.62 | 30.81 | 4,290,976 | -0.41(-1.31%) |
Dec 02, 2013 | 31.51 | 31.68 | 31.18 | 31.22 | 2,535,033 | -0.29(-0.93%) |
Nov 29, 2013 | 31.64 | 31.71 | 31.44 | 31.51 | 1,749,621 | -0.05(-0.15%) |
Nov 27, 2013 | 31.43 | 31.64 | 31.31 | 31.55 | 3,213,146 | +0.17(+0.55%) |
Nov 26, 2013 | 31.18 | 31.43 | 31.14 | 31.38 | 3,182,290 | +0.17(+0.56%) |
Nov 25, 2013 | 31.20 | 31.37 | 31.03 | 31.21 | 3,254,083 | +0.13(+0.43%) |
Nov 22, 2013 | 30.87 | 31.09 | 30.63 | 31.07 | 2,593,074 | +0.28(+0.92%) |
Nov 21, 2013 | 30.33 | 30.86 | 30.29 | 30.79 | 2,699,298 | +0.58(+1.93%) |
Nov 20, 2013 | 30.27 | 30.36 | 30.03 | 30.21 | 1,892,777 | +0.02(+0.05%) |
Nov 19, 2013 | 30.23 | 30.38 | 30.06 | 30.19 | 2,252,109 | -0.02(-0.07%) |
Nov 18, 2013 | 30.32 | 30.56 | 30.13 | 30.21 | 3,605,531 | -0.02(-0.07%) |
Nov 15, 2013 | 30.41 | 30.43 | 30.04 | 30.23 | 3,571,492 | -0.09(-0.31%) |
Nov 14, 2013 | 30.25 | 30.36 | 30.06 | 30.32 | 2,576,470 | +0.41(+1.37%) |
Nov 12, 2013 | 30.16 | 30.21 | 29.80 | 29.91 | 2,137,016 | -0.30(-0.99%) |
Nov 11, 2013 | 30.58 | 30.58 | 30.16 | 30.21 | 3,174,684 | -0.30(-0.98%) |
Nov 08, 2013 | 29.40 | 30.53 | 29.40 | 30.51 | 11,293,036 | +1.15(+3.92%) |
Nov 07, 2013 | 29.62 | 29.87 | 29.36 | 29.36 | 1,848,558 | -0.35(-1.17%) |
Nov 06, 2013 | 29.68 | 29.76 | 29.56 | 29.71 | 1,499,722 | +0.17(+0.59%) |
Nov 05, 2013 | 29.45 | 29.65 | 29.30 | 29.54 | 1,016,944 | +0.01(+0.03%) |
Nov 04, 2013 | 29.53 | 29.54 | 29.26 | 29.53 | 1,067,150 | +0.12(+0.40%) |
Nov 01, 2013 | 29.51 | 29.66 | 29.21 | 29.41 | 2,628,151 | -0.06(-0.19%) |
Oct 31, 2013 | 29.78 | 29.83 | 29.45 | 29.47 | 2,873,811 | -0.32(-1.09%) |
Oct 30, 2013 | 29.88 | 29.98 | 29.77 | 29.79 | 3,361,518 | -0.07(-0.24%) |
Oct 29, 2013 | 29.99 | 30.05 | 29.65 | 29.86 | 2,754,178 | -0.13(-0.45%) |
Oct 28, 2013 | 29.81 | 30.03 | 29.73 | 29.99 | 2,688,092 | +0.18(+0.61%) |
Oct 25, 2013 | 29.81 | 29.92 | 29.67 | 29.81 | 1,420,770 | +0.04(+0.13%) |
Oct 24, 2013 | 29.65 | 29.82 | 29.55 | 29.77 | 3,005,467 | +0.09(+0.31%) |
Oct 23, 2013 | 29.46 | 29.75 | 29.39 | 29.68 | 2,683,582 | +0.03(+0.09%) |
Oct 22, 2013 | 29.61 | 29.73 | 29.47 | 29.65 | 5,172,410 | -0.02(-0.05%) |
Oct 21, 2013 | 29.45 | 29.73 | 29.42 | 29.67 | 2,920,325 | +0.11(+0.37%) |
Oct 18, 2013 | 29.48 | 29.66 | 29.23 | 29.56 | 3,226,313 | +0.19(+0.66%) |
Oct 17, 2013 | 29.06 | 29.39 | 28.94 | 29.37 | 4,761,532 | +0.17(+0.58%) |
Oct 16, 2013 | 28.91 | 29.37 | 28.90 | 29.20 | 7,257,915 | +0.42(+1.45%) |
Oct 15, 2013 | 28.98 | 29.07 | 28.73 | 28.78 | 3,860,651 | -0.24(-0.82%) |
Oct 14, 2013 | 28.69 | 29.06 | 28.69 | 29.02 | 2,661,689 | +0.12(+0.41%) |
Oct 11, 2013 | 28.31 | 28.92 | 28.12 | 28.90 | 6,877,002 | +0.56(+1.98%) |
Oct 10, 2013 | 28.00 | 28.37 | 27.96 | 28.34 | 2,872,989 | +0.64(+2.31%) |
Oct 09, 2013 | 27.71 | 27.83 | 27.61 | 27.70 | 3,038,199 | +0.07(+0.26%) |
Oct 08, 2013 | 27.84 | 27.90 | 27.63 | 27.63 | 4,633,852 | -0.24(-0.85%) |
Oct 07, 2013 | 28.12 | 28.13 | 27.85 | 27.86 | 3,496,692 | -0.48(-1.70%) |
Oct 04, 2013 | 28.15 | 28.38 | 28.05 | 28.35 | 2,141,230 | +0.24(+0.87%) |
Oct 03, 2013 | 28.20 | 28.22 | 27.93 | 28.10 | 2,706,016 | -0.13(-0.45%) |
Oct 02, 2013 | 28.36 | 28.36 | 28.13 | 28.23 | 4,586,715 | -0.28(-1.00%) |