Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 35.13 | 35.12 | 35.12 | 35.12 | 2,741,079 | -0.04(-0.10%) |
Dec 30, 2013 | 35.11 | 35.18 | 34.97 | 35.16 | 2,916,216 | +0.08(+0.24%) |
Dec 27, 2013 | 35.05 | 35.26 | 34.92 | 35.07 | 2,565,872 | +0.10(+0.28%) |
Dec 26, 2013 | 34.80 | 35.00 | 34.71 | 34.97 | 3,073,697 | +0.30(+0.85%) |
Dec 24, 2013 | 34.64 | 34.83 | 34.59 | 34.68 | 1,584,027 | +0.08(+0.24%) |
Dec 23, 2013 | 34.69 | 34.80 | 34.25 | 34.59 | 4,630,037 | -0.10(-0.28%) |
Dec 20, 2013 | 34.70 | 34.87 | 34.53 | 34.69 | 7,965,215 | -0.04(-0.12%) |
Dec 19, 2013 | 35.38 | 35.38 | 34.15 | 34.73 | 8,195,587 | -0.26(-0.74%) |
Dec 18, 2013 | 34.37 | 35.01 | 33.94 | 34.99 | 10,423,070 | +0.11(+0.30%) |
Dec 17, 2013 | 35.08 | 35.27 | 34.73 | 34.89 | 5,298,849 | -0.23(-0.66%) |
Dec 16, 2013 | 35.03 | 35.27 | 34.90 | 35.12 | 4,774,720 | +0.19(+0.54%) |
Dec 13, 2013 | 34.88 | 35.12 | 34.74 | 34.93 | 3,953,419 | +0.05(+0.14%) |
Dec 12, 2013 | 35.50 | 35.51 | 34.83 | 34.88 | 5,787,900 | -0.72(-2.02%) |
Dec 11, 2013 | 35.74 | 35.84 | 35.43 | 35.60 | 4,970,874 | -0.10(-0.28%) |
Dec 10, 2013 | 36.09 | 36.09 | 35.50 | 35.70 | 3,925,426 | -0.50(-1.38%) |
Dec 09, 2013 | 36.28 | 36.56 | 36.06 | 36.20 | 4,203,739 | -0.04(-0.12%) |
Dec 06, 2013 | 35.63 | 36.25 | 35.60 | 36.24 | 4,611,807 | +0.87(+2.47%) |
Dec 05, 2013 | 35.53 | 35.65 | 35.31 | 35.37 | 3,661,715 | -0.32(-0.89%) |
Dec 04, 2013 | 35.40 | 35.84 | 35.32 | 35.68 | 3,045,629 | +0.08(+0.22%) |
Dec 03, 2013 | 35.32 | 35.61 | 35.36 | 35.61 | 3,147,950 | +0.24(+0.68%) |
Dec 02, 2013 | 35.34 | 35.49 | 35.14 | 35.37 | 2,837,180 | -0.12(-0.34%) |
Nov 29, 2013 | 35.54 | 35.83 | 35.43 | 35.49 | 1,728,262 | -0.07(-0.20%) |
Nov 27, 2013 | 35.53 | 35.61 | 35.45 | 35.56 | 2,363,397 | +0.04(+0.10%) |
Nov 26, 2013 | 35.23 | 35.66 | 35.21 | 35.52 | 5,905,260 | +0.42(+1.20%) |
Nov 25, 2013 | 35.37 | 35.47 | 35.06 | 35.10 | 3,158,519 | -0.17(-0.48%) |
Nov 22, 2013 | 34.80 | 35.33 | 34.70 | 35.27 | 4,299,587 | +0.49(+1.42%) |
Nov 21, 2013 | 34.72 | 34.97 | 34.64 | 34.78 | 3,890,573 | +0.13(+0.37%) |
Nov 20, 2013 | 35.51 | 35.51 | 34.62 | 34.65 | 7,838,134 | -0.80(-2.26%) |
Nov 19, 2013 | 35.56 | 35.59 | 35.15 | 35.45 | 5,940,814 | -0.40(-1.12%) |
Nov 18, 2013 | 36.06 | 36.11 | 35.55 | 35.85 | 4,418,556 | -0.25(-0.70%) |
Nov 15, 2013 | 36.25 | 36.35 | 35.82 | 36.10 | 3,322,572 | -0.15(-0.43%) |
Nov 14, 2013 | 35.87 | 36.29 | 35.80 | 36.26 | 3,018,565 | +0.46(+1.28%) |
Nov 13, 2013 | 35.37 | 35.81 | 35.25 | 35.80 | 3,530,904 | +0.30(+0.83%) |
Nov 12, 2013 | 35.49 | 35.52 | 35.25 | 35.51 | 2,805,578 | +0.01(+0.02%) |
Nov 11, 2013 | 35.61 | 35.76 | 35.38 | 35.50 | 2,334,145 | -0.06(-0.18%) |
Nov 08, 2013 | 35.32 | 35.56 | 34.94 | 35.56 | 3,720,459 | +0.10(+0.28%) |
Nov 07, 2013 | 35.92 | 36.06 | 35.39 | 35.46 | 3,828,591 | -0.53(-1.47%) |
Nov 06, 2013 | 35.87 | 36.06 | 35.65 | 35.99 | 2,456,891 | +0.32(+0.89%) |
Nov 05, 2013 | 35.35 | 35.73 | 35.25 | 35.68 | 3,329,292 | +0.17(+0.48%) |
Nov 04, 2013 | 35.54 | 35.71 | 35.35 | 35.51 | 2,808,484 | +0.10(+0.28%) |
Nov 01, 2013 | 35.57 | 35.71 | 35.26 | 35.41 | 5,116,924 | -0.07(-0.20%) |
Oct 31, 2013 | 35.64 | 35.75 | 35.44 | 35.48 | 3,720,710 | -0.15(-0.43%) |
Oct 30, 2013 | 35.96 | 35.96 | 35.53 | 35.63 | 2,928,655 | -0.30(-0.82%) |
Oct 29, 2013 | 35.73 | 35.97 | 35.69 | 35.93 | 2,680,671 | +0.25(+0.71%) |
Oct 28, 2013 | 35.19 | 35.87 | 35.19 | 35.68 | 4,917,517 | +0.45(+1.28%) |
Oct 25, 2013 | 35.11 | 35.23 | 34.98 | 35.23 | 1,936,725 | +0.11(+0.30%) |
Oct 24, 2013 | 35.16 | 35.26 | 34.98 | 35.12 | 2,343,854 | -0.08(-0.22%) |
Oct 23, 2013 | 34.80 | 35.35 | 34.80 | 35.20 | 3,909,748 | +0.26(+0.75%) |
Oct 22, 2013 | 34.51 | 35.06 | 34.49 | 34.94 | 3,483,344 | +0.48(+1.39%) |
Oct 21, 2013 | 34.34 | 34.51 | 34.10 | 34.46 | 5,655,995 | -0.15(-0.45%) |
Oct 18, 2013 | 34.59 | 34.70 | 34.51 | 34.61 | 3,325,189 | +0.15(+0.45%) |
Oct 17, 2013 | 34.23 | 34.53 | 34.22 | 34.46 | 3,962,129 | +0.14(+0.41%) |
Oct 16, 2013 | 33.92 | 34.34 | 33.90 | 34.32 | 4,114,941 | +0.61(+1.79%) |
Oct 15, 2013 | 33.95 | 34.06 | 33.68 | 33.71 | 2,752,530 | -0.30(-0.89%) |
Oct 14, 2013 | 33.92 | 34.10 | 33.70 | 34.02 | 2,894,305 | -0.01(-0.02%) |
Oct 11, 2013 | 34.06 | 34.11 | 33.89 | 34.02 | 2,785,968 | -0.07(-0.21%) |
Oct 10, 2013 | 33.77 | 34.09 | 33.75 | 34.09 | 4,843,226 | +0.54(+1.61%) |
Oct 09, 2013 | 33.45 | 33.75 | 33.29 | 33.55 | 4,771,898 | +0.19(+0.57%) |
Oct 08, 2013 | 33.67 | 33.67 | 33.33 | 33.36 | 6,027,459 | -0.14(-0.42%) |
Oct 07, 2013 | 33.45 | 33.68 | 33.27 | 33.50 | 4,815,711 | +0.03(+0.08%) |
Oct 04, 2013 | 33.25 | 33.51 | 33.17 | 33.47 | 3,472,906 | +0.22(+0.67%) |
Oct 03, 2013 | 33.47 | 33.50 | 33.06 | 33.25 | 4,599,342 | -0.27(-0.79%) |
Oct 02, 2013 | 33.45 | 33.52 | 33.09 | 33.52 | 5,380,252 | +0.02(+0.06%) |