Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 28.58 | 28.66 | 28.66 | 28.66 | 6,447,558 | +0.14(+0.48%) |
Dec 30, 2013 | 28.03 | 28.54 | 28.03 | 28.52 | 4,904,727 | +0.18(+0.63%) |
Dec 27, 2013 | 28.36 | 28.37 | 28.21 | 28.34 | 4,224,798 | +0.11(+0.40%) |
Dec 26, 2013 | 28.07 | 28.28 | 28.01 | 28.23 | 5,238,765 | +0.15(+0.55%) |
Dec 24, 2013 | 27.98 | 28.17 | 27.96 | 28.07 | 3,275,504 | +0.02(+0.06%) |
Dec 23, 2013 | 28.04 | 28.19 | 27.91 | 28.06 | 9,001,789 | +0.02(+0.09%) |
Dec 20, 2013 | 27.90 | 28.25 | 27.62 | 28.03 | 23,336,952 | +0.19(+0.70%) |
Dec 19, 2013 | 27.94 | 28.00 | 27.45 | 27.84 | 12,908,949 | -0.17(-0.61%) |
Dec 18, 2013 | 27.51 | 28.03 | 27.09 | 28.01 | 12,004,925 | +0.55(+2.00%) |
Dec 17, 2013 | 27.47 | 27.60 | 27.26 | 27.46 | 9,449,230 | +0.08(+0.31%) |
Dec 16, 2013 | 27.36 | 27.60 | 27.30 | 27.37 | 6,881,629 | +0.00(+0.01%) |
Dec 13, 2013 | 27.52 | 27.68 | 27.26 | 27.37 | 8,006,800 | -0.11(-0.38%) |
Dec 12, 2013 | 27.35 | 27.67 | 27.24 | 27.48 | 14,627,798 | -0.08(-0.29%) |
Dec 11, 2013 | 27.64 | 27.90 | 27.51 | 27.56 | 9,036,762 | +0.02(+0.06%) |
Dec 10, 2013 | 28.03 | 28.03 | 27.49 | 27.54 | 11,370,327 | -0.51(-1.82%) |
Dec 09, 2013 | 28.37 | 28.46 | 27.99 | 28.05 | 12,662,801 | -0.32(-1.14%) |
Dec 06, 2013 | 28.19 | 28.41 | 28.00 | 28.37 | 0 | +0.56(+2.01%) |
Dec 05, 2013 | 27.56 | 27.85 | 27.37 | 27.81 | 0 | +0.11(+0.38%) |
Dec 04, 2013 | 27.14 | 27.74 | 27.02 | 27.71 | 0 | +0.30(+1.09%) |
Dec 03, 2013 | 27.49 | 27.48 | 27.24 | 27.41 | 12,974,608 | +0.37(+1.38%) |
Dec 02, 2013 | 27.17 | 27.22 | 26.86 | 27.04 | 7,064,401 | -0.07(-0.27%) |
Nov 29, 2013 | 27.27 | 27.47 | 27.04 | 27.11 | 0 | -0.36(-1.32%) |
Nov 27, 2013 | 27.33 | 27.52 | 27.09 | 27.48 | 0 | +0.07(+0.27%) |
Nov 26, 2013 | 27.23 | 27.65 | 27.17 | 27.40 | 9,491,473 | +0.23(+0.83%) |
Nov 25, 2013 | 27.56 | 27.60 | 27.12 | 27.18 | 7,995,724 | -0.23(-0.83%) |
Nov 22, 2013 | 27.18 | 27.62 | 27.15 | 27.40 | 0 | +0.03(+0.12%) |
Nov 21, 2013 | 27.11 | 27.45 | 26.99 | 27.37 | 7,257,561 | +0.29(+1.08%) |
Nov 20, 2013 | 27.31 | 27.50 | 27.03 | 27.08 | 7,893,231 | -0.19(-0.68%) |
Nov 19, 2013 | 27.22 | 27.54 | 27.10 | 27.27 | 6,650,573 | -0.19(-0.71%) |
Nov 18, 2013 | 27.48 | 27.66 | 27.35 | 27.46 | 0 | -0.07(-0.26%) |
Nov 15, 2013 | 27.48 | 27.73 | 27.36 | 27.53 | 0 | -0.09(-0.32%) |
Nov 14, 2013 | 27.02 | 27.69 | 26.93 | 27.62 | 16,044,936 | +1.40(+5.33%) |
Nov 12, 2013 | 26.14 | 26.29 | 25.93 | 26.22 | 8,521,653 | +0.05(+0.20%) |
Nov 11, 2013 | 26.46 | 26.59 | 26.11 | 26.17 | 14,117,791 | -0.25(-0.96%) |
Nov 08, 2013 | 25.90 | 26.54 | 25.68 | 26.42 | 0 | +0.48(+1.84%) |
Nov 07, 2013 | 26.87 | 26.87 | 25.70 | 25.95 | 25,932,460 | -1.09(-4.04%) |
Nov 06, 2013 | 26.81 | 27.08 | 26.67 | 27.04 | 10,837,500 | +0.00(+0.00%) |
Nov 05, 2013 | 27.01 | 27.22 | 26.88 | 27.04 | 6,413,654 | -0.14(-0.51%) |
Nov 04, 2013 | 27.19 | 27.39 | 26.95 | 27.18 | 8,861,658 | +0.02(+0.06%) |
Nov 01, 2013 | 27.29 | 27.32 | 27.02 | 27.16 | 0 | -0.05(-0.18%) |
Oct 31, 2013 | 27.29 | 27.47 | 26.92 | 27.21 | 14,732,372 | -0.15(-0.55%) |
Oct 30, 2013 | 27.49 | 27.57 | 27.20 | 27.36 | 10,534,123 | -0.05(-0.19%) |
Oct 29, 2013 | 27.27 | 27.43 | 27.13 | 27.41 | 7,629,289 | +0.27(+0.98%) |
Oct 28, 2013 | 26.96 | 27.40 | 26.94 | 27.14 | 10,134,061 | +0.07(+0.27%) |
Oct 25, 2013 | 26.97 | 27.09 | 26.69 | 27.07 | 0 | +0.19(+0.69%) |
Oct 24, 2013 | 26.76 | 26.91 | 26.54 | 26.89 | 7,712,214 | +0.11(+0.43%) |
Oct 23, 2013 | 26.76 | 26.97 | 26.72 | 26.77 | 11,644,660 | -0.12(-0.46%) |
Oct 22, 2013 | 26.34 | 27.15 | 26.26 | 26.89 | 12,779,745 | +0.62(+2.37%) |
Oct 21, 2013 | 26.17 | 26.28 | 26.10 | 26.27 | 7,702,416 | +0.04(+0.14%) |
Oct 18, 2013 | 26.10 | 26.27 | 25.94 | 26.23 | 12,022,639 | +0.13(+0.48%) |
Oct 17, 2013 | 25.33 | 26.15 | 25.20 | 26.11 | 12,384,589 | +0.69(+2.72%) |
Oct 16, 2013 | 24.94 | 25.47 | 24.84 | 25.42 | 11,401,359 | +0.71(+2.86%) |
Oct 15, 2013 | 24.85 | 24.94 | 24.60 | 24.71 | 9,077,153 | -0.10(-0.39%) |
Oct 14, 2013 | 24.87 | 24.99 | 24.60 | 24.81 | 16,380,451 | -0.14(-0.55%) |
Oct 11, 2013 | 25.20 | 25.24 | 24.83 | 24.95 | 0 | -0.28(-1.12%) |
Oct 10, 2013 | 25.00 | 25.35 | 24.87 | 25.23 | 8,436,356 | +0.48(+1.93%) |
Oct 09, 2013 | 24.94 | 25.06 | 24.70 | 24.75 | 0 | -0.06(-0.26%) |
Oct 08, 2013 | 24.90 | 25.11 | 24.81 | 24.82 | 9,220,089 | -0.06(-0.23%) |
Oct 07, 2013 | 24.65 | 24.99 | 24.52 | 24.87 | 6,871,588 | -0.08(-0.32%) |
Oct 04, 2013 | 24.65 | 25.17 | 24.65 | 24.95 | 0 | +0.26(+1.05%) |
Oct 03, 2013 | 24.69 | 24.82 | 24.53 | 24.69 | 9,533,732 | -0.09(-0.36%) |
Oct 02, 2013 | 24.84 | 24.94 | 24.31 | 24.78 | 15,397,278 | -0.16(-0.65%) |