Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 34.67 | 34.89 | 34.89 | 34.89 | 12,157,631 | +0.08(+0.22%) |
Dec 30, 2013 | 34.67 | 34.81 | 34.39 | 34.81 | 9,037,398 | +0.10(+0.30%) |
Dec 27, 2013 | 34.69 | 34.78 | 34.53 | 34.71 | 6,088,723 | +0.05(+0.14%) |
Dec 26, 2013 | 34.46 | 34.68 | 34.41 | 34.66 | 7,272,658 | +0.22(+0.63%) |
Dec 24, 2013 | 34.46 | 34.62 | 34.32 | 34.44 | 6,101,016 | +0.03(+0.10%) |
Dec 23, 2013 | 34.46 | 34.65 | 34.33 | 34.41 | 11,854,947 | +0.03(+0.08%) |
Dec 20, 2013 | 34.05 | 34.47 | 33.90 | 34.38 | 24,115,008 | +0.37(+1.09%) |
Dec 19, 2013 | 33.98 | 34.12 | 33.83 | 34.01 | 12,524,167 | -0.08(-0.22%) |
Dec 18, 2013 | 33.39 | 34.11 | 33.22 | 34.09 | 19,436,414 | +0.70(+2.09%) |
Dec 17, 2013 | 33.42 | 33.46 | 33.19 | 33.39 | 19,940,252 | -0.13(-0.39%) |
Dec 16, 2013 | 33.67 | 33.87 | 33.38 | 33.52 | 16,281,010 | -0.20(-0.60%) |
Dec 13, 2013 | 33.98 | 34.09 | 33.50 | 33.73 | 12,044,867 | +0.04(+0.12%) |
Dec 12, 2013 | 33.84 | 34.00 | 33.48 | 33.68 | 16,654,453 | -0.13(-0.39%) |
Dec 11, 2013 | 34.19 | 34.22 | 33.68 | 33.82 | 20,908,010 | -0.33(-0.97%) |
Dec 10, 2013 | 34.03 | 34.23 | 33.92 | 34.15 | 14,814,917 | -0.09(-0.26%) |
Dec 09, 2013 | 34.11 | 34.44 | 33.99 | 34.24 | 13,507,844 | +0.12(+0.34%) |
Dec 06, 2013 | 33.94 | 34.24 | 33.82 | 34.12 | 10,717,847 | +0.40(+1.19%) |
Dec 05, 2013 | 33.79 | 34.02 | 33.69 | 33.72 | 12,613,883 | -0.35(-1.01%) |
Dec 04, 2013 | 34.26 | 34.30 | 33.73 | 34.06 | 16,549,533 | -0.31(-0.90%) |
Dec 03, 2013 | 34.42 | 34.67 | 34.11 | 34.38 | 19,675,072 | -0.29(-0.84%) |
Dec 02, 2013 | 34.36 | 34.83 | 34.36 | 34.67 | 21,466,340 | +0.24(+0.70%) |
Nov 29, 2013 | 34.40 | 34.51 | 34.18 | 34.42 | 9,988,090 | +0.00(+0.00%) |
Nov 27, 2013 | 34.26 | 34.48 | 34.23 | 34.42 | 16,741,728 | +0.17(+0.50%) |
Nov 26, 2013 | 34.31 | 34.37 | 33.96 | 34.25 | 32,972,528 | -0.06(-0.16%) |
Nov 25, 2013 | 33.82 | 34.43 | 33.81 | 34.31 | 26,464,438 | +0.50(+1.47%) |
Nov 22, 2013 | 33.50 | 33.88 | 33.46 | 33.81 | 20,219,272 | +0.22(+0.66%) |
Nov 21, 2013 | 33.31 | 33.64 | 33.27 | 33.59 | 18,580,624 | +0.34(+1.02%) |
Nov 20, 2013 | 33.15 | 33.45 | 32.99 | 33.25 | 11,945,050 | +0.04(+0.12%) |
Nov 19, 2013 | 33.19 | 33.28 | 32.92 | 33.21 | 12,077,648 | +0.04(+0.13%) |
Nov 18, 2013 | 33.19 | 33.34 | 33.01 | 33.17 | 11,476,171 | -0.04(-0.12%) |
Nov 15, 2013 | 32.90 | 33.35 | 32.90 | 33.21 | 17,359,174 | +0.17(+0.52%) |
Nov 14, 2013 | 32.83 | 33.07 | 32.81 | 33.03 | 16,326,652 | +0.16(+0.48%) |
Nov 12, 2013 | 32.43 | 32.90 | 32.33 | 32.88 | 20,193,836 | +0.41(+1.26%) |
Nov 11, 2013 | 32.41 | 32.57 | 32.39 | 32.47 | 10,903,277 | +0.14(+0.43%) |
Nov 08, 2013 | 31.73 | 32.38 | 31.68 | 32.33 | 25,221,924 | +0.68(+2.14%) |
Nov 07, 2013 | 31.88 | 31.94 | 31.63 | 31.65 | 16,900,848 | -0.10(-0.30%) |
Nov 06, 2013 | 31.47 | 31.79 | 31.32 | 31.75 | 17,662,078 | +0.41(+1.32%) |
Nov 05, 2013 | 31.49 | 31.63 | 31.31 | 31.34 | 15,053,286 | -0.25(-0.79%) |
Nov 04, 2013 | 31.72 | 31.96 | 31.54 | 31.58 | 23,417,590 | +0.34(+1.08%) |
Nov 01, 2013 | 31.00 | 31.33 | 30.82 | 31.25 | 30,244,862 | +0.10(+0.31%) |
Oct 31, 2013 | 31.30 | 31.40 | 31.15 | 31.15 | 21,647,364 | -0.10(-0.33%) |
Oct 30, 2013 | 31.61 | 31.61 | 31.16 | 31.25 | 14,412,922 | -0.23(-0.75%) |
Oct 29, 2013 | 31.37 | 31.55 | 31.14 | 31.49 | 22,972,526 | +0.16(+0.51%) |
Oct 28, 2013 | 31.48 | 31.65 | 31.23 | 31.33 | 39,037,628 | -0.82(-2.56%) |
Oct 25, 2013 | 31.95 | 32.18 | 31.67 | 32.15 | 25,902,658 | +0.22(+0.69%) |
Oct 24, 2013 | 32.33 | 32.37 | 31.91 | 31.93 | 16,211,437 | -0.23(-0.73%) |
Oct 23, 2013 | 32.19 | 32.28 | 32.11 | 32.16 | 13,960,685 | +0.06(+0.19%) |
Oct 22, 2013 | 31.99 | 32.28 | 31.87 | 32.10 | 22,913,208 | -0.03(-0.09%) |
Oct 21, 2013 | 32.26 | 32.27 | 31.83 | 32.13 | 24,113,412 | -0.07(-0.21%) |
Oct 18, 2013 | 32.72 | 32.78 | 32.10 | 32.20 | 29,867,588 | -0.35(-1.06%) |
Oct 17, 2013 | 32.56 | 32.66 | 32.39 | 32.54 | 20,086,498 | -0.04(-0.13%) |
Oct 16, 2013 | 32.20 | 32.59 | 32.17 | 32.59 | 16,006,646 | +0.41(+1.29%) |
Oct 15, 2013 | 32.14 | 32.35 | 32.06 | 32.17 | 20,498,684 | -0.12(-0.39%) |
Oct 14, 2013 | 32.33 | 32.52 | 32.08 | 32.30 | 29,917,788 | -0.37(-1.14%) |
Oct 11, 2013 | 32.76 | 32.81 | 32.57 | 32.67 | 14,842,631 | -0.14(-0.42%) |
Oct 10, 2013 | 32.88 | 32.90 | 32.44 | 32.81 | 24,987,778 | +0.15(+0.47%) |
Oct 09, 2013 | 32.95 | 33.03 | 32.57 | 32.66 | 22,218,146 | -0.33(-1.01%) |
Oct 08, 2013 | 33.05 | 33.26 | 32.91 | 32.99 | 20,295,382 | -0.10(-0.29%) |
Oct 07, 2013 | 33.10 | 33.32 | 32.94 | 33.08 | 13,292,928 | -0.23(-0.71%) |
Oct 04, 2013 | 33.35 | 33.41 | 33.12 | 33.32 | 16,750,180 | -0.09(-0.27%) |
Oct 03, 2013 | 33.31 | 33.68 | 33.16 | 33.41 | 25,912,040 | -0.01(-0.02%) |
Oct 02, 2013 | 33.47 | 33.54 | 33.24 | 33.41 | 20,172,700 | -0.26(-0.76%) |