Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.17 | 32.44 | 32.44 | 32.44 | 13,855,209 | +0.23(+0.71%) |
Dec 30, 2013 | 32.17 | 32.31 | 32.06 | 32.21 | 13,775,193 | +0.01(+0.03%) |
Dec 27, 2013 | 32.12 | 32.40 | 32.03 | 32.20 | 18,132,944 | +0.25(+0.77%) |
Dec 26, 2013 | 31.65 | 32.00 | 31.62 | 31.95 | 13,583,904 | +0.31(+0.99%) |
Dec 24, 2013 | 31.33 | 31.69 | 31.27 | 31.64 | 11,406,103 | +0.33(+1.06%) |
Dec 23, 2013 | 30.97 | 31.39 | 30.96 | 31.31 | 21,220,800 | +0.47(+1.54%) |
Dec 20, 2013 | 31.07 | 31.19 | 30.83 | 30.83 | 48,104,828 | -0.20(-0.63%) |
Dec 19, 2013 | 30.15 | 31.33 | 30.10 | 31.03 | 73,722,192 | +1.70(+5.78%) |
Dec 18, 2013 | 28.64 | 29.47 | 28.57 | 29.33 | 45,188,268 | +0.82(+2.88%) |
Dec 17, 2013 | 28.51 | 28.65 | 28.30 | 28.51 | 25,673,264 | +0.08(+0.27%) |
Dec 16, 2013 | 28.32 | 28.72 | 28.27 | 28.44 | 24,718,568 | +0.26(+0.93%) |
Dec 13, 2013 | 28.52 | 28.57 | 28.16 | 28.17 | 21,496,290 | -0.31(-1.10%) |
Dec 12, 2013 | 28.68 | 28.74 | 28.22 | 28.49 | 36,496,584 | -0.81(-2.78%) |
Dec 11, 2013 | 29.61 | 29.72 | 29.18 | 29.30 | 20,216,120 | -0.20(-0.69%) |
Dec 10, 2013 | 30.03 | 30.07 | 29.48 | 29.50 | 30,068,186 | -0.68(-2.25%) |
Dec 09, 2013 | 30.06 | 30.31 | 30.01 | 30.18 | 19,810,062 | +0.10(+0.34%) |
Dec 06, 2013 | 29.80 | 30.11 | 29.76 | 30.08 | 18,869,290 | +0.53(+1.81%) |
Dec 05, 2013 | 29.82 | 29.82 | 29.52 | 29.55 | 24,568,554 | -0.19(-0.63%) |
Dec 04, 2013 | 29.59 | 29.83 | 29.52 | 29.73 | 23,557,634 | +0.00(+0.00%) |
Dec 03, 2013 | 29.66 | 29.77 | 29.54 | 29.73 | 19,496,748 | -0.01(-0.03%) |
Dec 02, 2013 | 29.99 | 30.00 | 29.64 | 29.74 | 23,925,988 | -0.18(-0.59%) |
Nov 29, 2013 | 29.76 | 30.03 | 29.71 | 29.92 | 13,979,190 | +0.00(+0.00%) |
Nov 27, 2013 | 29.72 | 30.01 | 29.69 | 29.92 | 19,014,178 | +0.31(+1.03%) |
Nov 26, 2013 | 29.41 | 29.81 | 29.34 | 29.61 | 32,745,334 | +0.13(+0.43%) |
Nov 25, 2013 | 29.61 | 29.64 | 29.33 | 29.49 | 17,380,168 | -0.04(-0.14%) |
Nov 22, 2013 | 29.52 | 29.64 | 29.40 | 29.53 | 16,308,554 | -0.09(-0.31%) |
Nov 21, 2013 | 29.54 | 29.72 | 29.43 | 29.62 | 13,886,629 | +0.16(+0.55%) |
Nov 20, 2013 | 29.54 | 29.65 | 29.39 | 29.46 | 14,349,549 | -0.01(-0.03%) |
Nov 19, 2013 | 29.66 | 29.66 | 29.36 | 29.47 | 17,115,170 | -0.14(-0.49%) |
Nov 18, 2013 | 29.57 | 29.78 | 29.52 | 29.61 | 17,776,846 | +0.01(+0.03%) |
Nov 15, 2013 | 29.13 | 29.61 | 29.09 | 29.61 | 25,333,508 | +0.46(+1.57%) |
Nov 14, 2013 | 28.97 | 29.31 | 28.88 | 29.15 | 30,258,052 | -0.53(-1.77%) |
Nov 13, 2013 | 29.33 | 29.67 | 29.33 | 29.67 | 17,357,764 | +0.25(+0.86%) |
Nov 12, 2013 | 29.22 | 29.55 | 29.05 | 29.42 | 18,946,140 | +0.28(+0.96%) |
Nov 11, 2013 | 29.09 | 29.36 | 29.06 | 29.14 | 13,450,254 | +0.02(+0.06%) |
Nov 08, 2013 | 28.76 | 29.12 | 28.62 | 29.12 | 16,546,813 | +0.30(+1.03%) |
Nov 07, 2013 | 28.98 | 29.22 | 28.77 | 28.83 | 20,160,190 | -0.06(-0.21%) |
Nov 06, 2013 | 28.54 | 29.11 | 28.50 | 28.88 | 29,700,060 | +0.48(+1.70%) |
Nov 05, 2013 | 28.44 | 28.56 | 28.32 | 28.40 | 13,061,721 | -0.18(-0.62%) |
Nov 04, 2013 | 28.57 | 28.62 | 28.37 | 28.58 | 15,009,542 | +0.15(+0.54%) |
Nov 01, 2013 | 28.57 | 28.67 | 28.34 | 28.43 | 17,829,470 | +0.03(+0.09%) |
Oct 31, 2013 | 28.40 | 28.75 | 28.35 | 28.40 | 19,051,764 | -0.03(-0.09%) |
Oct 30, 2013 | 28.67 | 28.78 | 28.34 | 28.43 | 17,569,208 | -0.15(-0.53%) |
Oct 29, 2013 | 28.18 | 28.60 | 28.18 | 28.58 | 18,621,152 | +0.48(+1.72%) |
Oct 28, 2013 | 28.18 | 28.37 | 28.05 | 28.10 | 19,299,350 | -0.01(-0.03%) |
Oct 25, 2013 | 28.16 | 28.39 | 27.99 | 28.10 | 23,378,954 | +0.07(+0.24%) |
Oct 24, 2013 | 27.76 | 28.19 | 27.75 | 28.04 | 29,483,018 | +0.31(+1.13%) |
Oct 23, 2013 | 27.86 | 27.88 | 27.50 | 27.72 | 28,928,858 | -0.17(-0.61%) |
Oct 22, 2013 | 28.05 | 28.10 | 27.85 | 27.89 | 23,275,600 | -0.04(-0.15%) |
Oct 21, 2013 | 28.17 | 28.32 | 27.83 | 27.93 | 19,485,644 | +0.04(+0.15%) |
Oct 18, 2013 | 27.77 | 27.97 | 27.60 | 27.89 | 20,609,710 | +0.03(+0.09%) |
Oct 17, 2013 | 27.66 | 28.02 | 27.57 | 27.87 | 26,879,728 | -0.13(-0.45%) |
Oct 16, 2013 | 27.90 | 28.15 | 27.88 | 27.99 | 19,332,670 | +0.23(+0.82%) |
Oct 15, 2013 | 28.10 | 28.20 | 27.72 | 27.77 | 24,388,928 | -0.45(-1.59%) |
Oct 14, 2013 | 27.99 | 28.27 | 27.88 | 28.21 | 15,185,490 | +0.02(+0.06%) |
Oct 11, 2013 | 28.05 | 28.30 | 27.93 | 28.20 | 16,535,560 | +0.23(+0.82%) |
Oct 10, 2013 | 27.54 | 27.98 | 27.42 | 27.97 | 25,194,718 | +0.68(+2.49%) |
Oct 09, 2013 | 27.51 | 27.52 | 27.13 | 27.29 | 23,121,930 | -0.15(-0.56%) |
Oct 08, 2013 | 27.83 | 27.91 | 27.36 | 27.44 | 27,883,710 | -0.40(-1.43%) |
Oct 07, 2013 | 27.86 | 28.18 | 27.80 | 27.84 | 16,679,788 | -0.31(-1.11%) |
Oct 04, 2013 | 28.13 | 28.40 | 28.03 | 28.16 | 17,757,934 | +0.08(+0.27%) |
Oct 03, 2013 | 28.32 | 28.45 | 27.94 | 28.08 | 18,269,900 | -0.37(-1.31%) |
Oct 02, 2013 | 28.14 | 28.49 | 28.10 | 28.45 | 22,826,596 | +0.15(+0.54%) |