Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.41 | 33.31 | 33.31 | 33.31 | 3,468,555 | +0.01(+0.02%) |
Dec 30, 2013 | 33.00 | 33.31 | 32.99 | 33.30 | 3,221,064 | +0.17(+0.53%) |
Dec 27, 2013 | 33.20 | 33.25 | 33.07 | 33.13 | 2,554,689 | +0.06(+0.18%) |
Dec 26, 2013 | 33.01 | 33.11 | 32.96 | 33.07 | 2,583,537 | +0.12(+0.37%) |
Dec 24, 2013 | 32.86 | 33.08 | 32.81 | 32.95 | 1,766,209 | +0.05(+0.16%) |
Dec 23, 2013 | 32.62 | 32.93 | 32.54 | 32.89 | 5,085,723 | +0.39(+1.21%) |
Dec 20, 2013 | 32.28 | 32.62 | 32.23 | 32.50 | 11,400,356 | +0.29(+0.90%) |
Dec 19, 2013 | 32.64 | 32.70 | 32.07 | 32.21 | 6,374,841 | -0.49(-1.48%) |
Dec 18, 2013 | 32.23 | 32.70 | 31.90 | 32.70 | 8,424,138 | +0.51(+1.58%) |
Dec 17, 2013 | 32.11 | 32.32 | 32.04 | 32.19 | 4,684,012 | +0.11(+0.33%) |
Dec 16, 2013 | 32.00 | 32.30 | 31.90 | 32.08 | 5,459,371 | +0.26(+0.81%) |
Dec 13, 2013 | 32.32 | 32.45 | 31.79 | 31.82 | 7,376,557 | -0.36(-1.11%) |
Dec 12, 2013 | 32.13 | 32.43 | 32.09 | 32.18 | 9,180,749 | -0.30(-0.91%) |
Dec 11, 2013 | 32.97 | 33.00 | 32.45 | 32.48 | 5,411,282 | -0.46(-1.38%) |
Dec 10, 2013 | 32.99 | 33.11 | 32.83 | 32.93 | 6,783,608 | -0.13(-0.39%) |
Dec 09, 2013 | 33.08 | 33.13 | 32.86 | 33.06 | 6,748,543 | +0.07(+0.21%) |
Dec 06, 2013 | 32.63 | 33.04 | 32.63 | 32.99 | 0 | +0.63(+1.95%) |
Dec 05, 2013 | 32.23 | 32.42 | 32.15 | 32.36 | 5,910,362 | +0.17(+0.54%) |
Dec 04, 2013 | 32.37 | 32.67 | 32.03 | 32.19 | 8,690,204 | -0.31(-0.96%) |
Dec 03, 2013 | 32.33 | 32.56 | 32.37 | 32.50 | 8,326,580 | +0.02(+0.07%) |
Dec 02, 2013 | 32.58 | 32.62 | 32.41 | 32.48 | 5,786,275 | -0.14(-0.44%) |
Nov 29, 2013 | 32.34 | 32.68 | 32.25 | 32.62 | 0 | +0.36(+1.13%) |
Nov 27, 2013 | 31.94 | 32.30 | 31.82 | 32.26 | 0 | -0.14(-0.42%) |
Nov 26, 2013 | 32.31 | 32.51 | 32.29 | 32.39 | 5,459,443 | +0.11(+0.35%) |
Nov 25, 2013 | 32.36 | 32.42 | 32.18 | 32.28 | 7,917,420 | -0.07(-0.21%) |
Nov 22, 2013 | 32.19 | 32.37 | 31.98 | 32.35 | 0 | +0.15(+0.47%) |
Nov 21, 2013 | 31.92 | 32.23 | 31.87 | 32.20 | 5,037,103 | +0.39(+1.22%) |
Nov 20, 2013 | 32.17 | 32.17 | 31.72 | 31.81 | 0 | -0.17(-0.52%) |
Nov 19, 2013 | 32.23 | 32.39 | 31.93 | 31.98 | 0 | -0.22(-0.68%) |
Nov 18, 2013 | 32.33 | 32.39 | 32.11 | 32.20 | 5,254,182 | -0.08(-0.26%) |
Nov 15, 2013 | 32.32 | 32.42 | 32.08 | 32.28 | 0 | -0.06(-0.19%) |
Nov 14, 2013 | 32.04 | 32.43 | 32.02 | 32.34 | 7,767,986 | +0.18(+0.57%) |
Nov 13, 2013 | 31.60 | 32.17 | 31.49 | 32.16 | 9,332,325 | +0.41(+1.29%) |
Nov 12, 2013 | 31.57 | 31.85 | 31.57 | 31.75 | 0 | +0.05(+0.14%) |
Nov 11, 2013 | 31.82 | 31.86 | 31.59 | 31.70 | 5,636,905 | -0.14(-0.45%) |
Nov 08, 2013 | 31.74 | 31.89 | 31.53 | 31.85 | 0 | +0.25(+0.79%) |
Nov 07, 2013 | 32.06 | 32.09 | 31.49 | 31.60 | 8,312,105 | -0.37(-1.16%) |
Nov 06, 2013 | 31.95 | 32.06 | 31.79 | 31.97 | 6,112,827 | +0.18(+0.57%) |
Nov 05, 2013 | 31.67 | 31.89 | 31.48 | 31.79 | 7,021,154 | -0.07(-0.21%) |
Nov 04, 2013 | 32.00 | 32.04 | 31.78 | 31.85 | 4,853,012 | -0.03(-0.10%) |
Nov 01, 2013 | 32.13 | 32.14 | 31.72 | 31.88 | 0 | -0.04(-0.13%) |
Oct 31, 2013 | 31.63 | 32.12 | 31.60 | 31.93 | 12,697,754 | +0.28(+0.87%) |
Oct 30, 2013 | 31.60 | 32.11 | 31.53 | 31.65 | 14,740,383 | -0.03(-0.10%) |
Oct 29, 2013 | 31.41 | 31.69 | 31.04 | 31.68 | 14,537,226 | +0.80(+2.58%) |
Oct 28, 2013 | 30.22 | 30.92 | 30.19 | 30.88 | 15,319,500 | +0.59(+1.94%) |
Oct 25, 2013 | 30.09 | 30.33 | 29.96 | 30.30 | 0 | +0.26(+0.88%) |
Oct 24, 2013 | 29.86 | 30.33 | 29.86 | 30.03 | 8,846,832 | +0.11(+0.38%) |
Oct 23, 2013 | 30.12 | 30.21 | 29.51 | 29.92 | 15,949,208 | -0.41(-1.37%) |
Oct 22, 2013 | 30.26 | 30.47 | 29.96 | 30.33 | 17,254,748 | -0.53(-1.73%) |
Oct 21, 2013 | 30.54 | 31.04 | 30.53 | 30.87 | 12,341,883 | +0.21(+0.69%) |
Oct 18, 2013 | 30.64 | 30.70 | 30.38 | 30.66 | 7,601,434 | +0.05(+0.16%) |
Oct 17, 2013 | 30.33 | 30.66 | 30.19 | 30.61 | 6,602,669 | -0.08(-0.26%) |
Oct 16, 2013 | 30.12 | 30.70 | 29.93 | 30.69 | 10,974,249 | +0.38(+1.24%) |
Oct 15, 2013 | 30.51 | 30.57 | 30.28 | 30.31 | 8,491,602 | -0.23(-0.74%) |
Oct 14, 2013 | 30.30 | 30.60 | 30.23 | 30.54 | 8,074,246 | +0.13(+0.42%) |
Oct 11, 2013 | 29.99 | 30.45 | 29.99 | 30.41 | 0 | +0.20(+0.65%) |
Oct 10, 2013 | 29.80 | 30.31 | 29.79 | 30.21 | 8,434,631 | +0.62(+2.11%) |
Oct 09, 2013 | 29.61 | 29.73 | 29.31 | 29.59 | 9,108,356 | +0.04(+0.13%) |
Oct 08, 2013 | 30.05 | 30.05 | 29.52 | 29.55 | 8,456,529 | -0.47(-1.56%) |
Oct 07, 2013 | 29.83 | 30.28 | 29.76 | 30.02 | 7,683,672 | -0.05(-0.18%) |
Oct 04, 2013 | 30.31 | 30.31 | 29.99 | 30.07 | 0 | -0.22(-0.72%) |
Oct 03, 2013 | 30.17 | 30.39 | 29.98 | 30.29 | 7,828,650 | -0.03(-0.10%) |
Oct 02, 2013 | 30.21 | 30.47 | 30.18 | 30.32 | 5,626,264 | -0.11(-0.35%) |