Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.72 | 29.85 | 29.85 | 29.85 | 16,233,885 | +0.16(+0.54%) |
Dec 30, 2013 | 29.46 | 29.72 | 29.45 | 29.69 | 15,056,532 | +0.31(+1.06%) |
Dec 27, 2013 | 29.40 | 29.47 | 29.28 | 29.38 | 9,359,276 | +0.12(+0.42%) |
Dec 26, 2013 | 29.06 | 29.29 | 29.00 | 29.25 | 11,886,744 | +0.22(+0.75%) |
Dec 24, 2013 | 29.02 | 29.12 | 28.97 | 29.04 | 6,620,994 | +0.02(+0.07%) |
Dec 23, 2013 | 28.97 | 29.08 | 28.81 | 29.02 | 15,145,855 | +0.09(+0.30%) |
Dec 20, 2013 | 28.84 | 29.04 | 28.79 | 28.93 | 30,788,080 | +0.13(+0.45%) |
Dec 19, 2013 | 28.89 | 28.97 | 28.58 | 28.80 | 20,428,306 | -0.12(-0.40%) |
Dec 18, 2013 | 28.36 | 28.96 | 28.18 | 28.91 | 33,020,552 | +0.66(+2.35%) |
Dec 17, 2013 | 28.26 | 28.36 | 28.08 | 28.25 | 22,848,444 | -0.12(-0.43%) |
Dec 16, 2013 | 28.50 | 28.59 | 28.32 | 28.37 | 20,134,032 | +0.03(+0.10%) |
Dec 13, 2013 | 28.48 | 28.64 | 28.33 | 28.34 | 19,428,538 | +0.01(+0.05%) |
Dec 12, 2013 | 28.88 | 29.05 | 28.31 | 28.33 | 27,371,588 | -0.66(-2.29%) |
Dec 11, 2013 | 28.86 | 29.15 | 28.82 | 28.99 | 20,707,502 | +0.20(+0.70%) |
Dec 10, 2013 | 29.09 | 29.11 | 28.72 | 28.79 | 22,076,342 | -0.40(-1.36%) |
Dec 09, 2013 | 29.18 | 29.26 | 29.05 | 29.19 | 16,936,580 | -0.04(-0.15%) |
Dec 06, 2013 | 28.94 | 29.26 | 28.94 | 29.23 | 17,379,906 | +0.46(+1.58%) |
Dec 05, 2013 | 29.10 | 29.19 | 28.76 | 28.78 | 25,100,884 | -0.39(-1.34%) |
Dec 04, 2013 | 29.05 | 29.24 | 28.86 | 29.17 | 18,223,788 | +0.01(+0.05%) |
Dec 03, 2013 | 28.94 | 29.18 | 28.91 | 29.15 | 22,918,352 | +0.20(+0.67%) |
Dec 02, 2013 | 28.97 | 29.05 | 28.72 | 28.96 | 23,165,596 | -0.08(-0.27%) |
Nov 29, 2013 | 29.10 | 29.25 | 28.98 | 29.04 | 11,959,787 | +0.00(+0.00%) |
Nov 27, 2013 | 28.97 | 29.18 | 28.68 | 29.04 | 13,714,718 | +0.16(+0.55%) |
Nov 26, 2013 | 29.05 | 29.13 | 28.87 | 28.88 | 19,791,650 | -0.09(-0.30%) |
Nov 25, 2013 | 29.04 | 29.33 | 28.94 | 28.96 | 19,574,220 | -0.04(-0.15%) |
Nov 22, 2013 | 28.94 | 29.03 | 28.76 | 29.01 | 36,791,048 | +0.00(+0.00%) |
Nov 21, 2013 | 28.84 | 29.05 | 28.77 | 29.01 | 36,745,388 | +0.27(+0.92%) |
Nov 20, 2013 | 28.74 | 29.02 | 28.66 | 28.74 | 20,085,542 | -0.06(-0.20%) |
Nov 19, 2013 | 28.80 | 28.86 | 28.64 | 28.80 | 15,342,542 | -0.02(-0.07%) |
Nov 18, 2013 | 28.87 | 28.87 | 28.70 | 28.82 | 13,294,648 | -0.04(-0.12%) |
Nov 15, 2013 | 28.81 | 28.93 | 28.67 | 28.86 | 16,755,020 | +0.01(+0.02%) |
Nov 14, 2013 | 28.76 | 29.02 | 28.72 | 28.85 | 15,166,015 | +0.06(+0.22%) |
Nov 13, 2013 | 28.57 | 28.79 | 28.45 | 28.79 | 16,404,450 | +0.17(+0.60%) |
Nov 12, 2013 | 28.63 | 28.69 | 28.42 | 28.61 | 14,647,211 | +0.01(+0.03%) |
Nov 11, 2013 | 28.71 | 28.74 | 28.53 | 28.61 | 13,335,178 | -0.13(-0.45%) |
Nov 08, 2013 | 28.51 | 28.74 | 28.33 | 28.74 | 16,590,648 | +0.16(+0.55%) |
Nov 07, 2013 | 28.76 | 28.88 | 28.53 | 28.58 | 22,601,606 | -0.16(-0.55%) |
Nov 06, 2013 | 28.43 | 28.85 | 28.28 | 28.74 | 23,963,796 | +0.39(+1.39%) |
Nov 05, 2013 | 28.24 | 28.44 | 28.14 | 28.34 | 14,700,228 | -0.01(-0.03%) |
Nov 04, 2013 | 28.49 | 28.56 | 28.20 | 28.35 | 14,288,935 | -0.07(-0.25%) |
Nov 01, 2013 | 28.39 | 28.50 | 28.22 | 28.42 | 17,324,902 | +0.03(+0.10%) |
Oct 31, 2013 | 28.35 | 28.60 | 28.35 | 28.39 | 20,668,336 | -0.04(-0.13%) |
Oct 30, 2013 | 28.61 | 28.62 | 28.35 | 28.43 | 17,193,574 | -0.13(-0.45%) |
Oct 29, 2013 | 28.39 | 28.67 | 28.23 | 28.56 | 19,762,324 | +0.14(+0.48%) |
Oct 28, 2013 | 28.00 | 28.51 | 27.97 | 28.42 | 22,938,052 | +0.42(+1.49%) |
Oct 25, 2013 | 27.87 | 28.08 | 27.72 | 28.00 | 20,057,978 | +0.16(+0.59%) |
Oct 24, 2013 | 28.09 | 28.25 | 27.81 | 27.84 | 23,878,554 | -0.21(-0.74%) |
Oct 23, 2013 | 28.04 | 28.16 | 27.84 | 28.05 | 17,520,618 | +0.00(+0.00%) |
Oct 22, 2013 | 27.88 | 28.16 | 27.76 | 28.05 | 23,774,496 | +0.19(+0.70%) |
Oct 21, 2013 | 27.95 | 27.95 | 27.70 | 27.85 | 18,052,228 | +0.03(+0.10%) |
Oct 18, 2013 | 27.68 | 27.82 | 27.57 | 27.82 | 26,338,156 | +0.17(+0.60%) |
Oct 17, 2013 | 27.31 | 27.67 | 27.27 | 27.66 | 22,140,542 | +0.39(+1.45%) |
Oct 16, 2013 | 27.27 | 27.44 | 27.11 | 27.26 | 25,069,924 | +0.24(+0.90%) |
Oct 15, 2013 | 27.39 | 27.53 | 26.98 | 27.02 | 30,052,418 | -0.18(-0.66%) |
Oct 14, 2013 | 26.95 | 27.23 | 26.91 | 27.20 | 19,784,094 | +0.10(+0.37%) |
Oct 11, 2013 | 27.21 | 27.21 | 26.92 | 27.10 | 19,884,482 | -0.01(-0.03%) |
Oct 10, 2013 | 27.10 | 27.16 | 26.87 | 27.11 | 23,932,262 | +0.50(+1.89%) |
Oct 09, 2013 | 26.82 | 26.85 | 26.55 | 26.60 | 26,467,030 | -0.14(-0.54%) |
Oct 08, 2013 | 26.62 | 26.84 | 26.48 | 26.75 | 28,510,492 | +0.17(+0.62%) |
Oct 07, 2013 | 26.60 | 26.82 | 26.43 | 26.58 | 23,201,806 | -0.11(-0.40%) |
Oct 04, 2013 | 26.73 | 26.74 | 26.48 | 26.69 | 23,999,218 | +0.03(+0.11%) |
Oct 03, 2013 | 26.88 | 26.88 | 26.64 | 26.66 | 20,063,698 | -0.19(-0.72%) |
Oct 02, 2013 | 27.13 | 27.13 | 26.70 | 26.86 | 35,694,984 | -0.37(-1.37%) |