Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.17 | 31.13 | 31.13 | 31.13 | 5,656,598 | -0.07(-0.21%) |
Dec 30, 2013 | 31.25 | 31.27 | 31.00 | 31.20 | 3,794,210 | +0.03(+0.10%) |
Dec 27, 2013 | 31.29 | 31.29 | 31.05 | 31.16 | 3,331,384 | +0.02(+0.05%) |
Dec 26, 2013 | 31.04 | 31.26 | 31.03 | 31.15 | 4,501,003 | +0.13(+0.42%) |
Dec 24, 2013 | 31.16 | 31.23 | 30.95 | 31.02 | 2,718,160 | -0.20(-0.65%) |
Dec 23, 2013 | 30.84 | 31.31 | 30.82 | 31.22 | 7,773,130 | +0.49(+1.59%) |
Dec 20, 2013 | 30.96 | 31.06 | 30.71 | 30.73 | 10,023,400 | -0.15(-0.50%) |
Dec 19, 2013 | 30.91 | 31.05 | 30.68 | 30.89 | 9,550,021 | -0.07(-0.24%) |
Dec 18, 2013 | 29.77 | 31.01 | 29.77 | 30.96 | 14,219,417 | +1.23(+4.12%) |
Dec 17, 2013 | 29.60 | 29.76 | 29.49 | 29.73 | 8,509,898 | +0.07(+0.22%) |
Dec 16, 2013 | 29.60 | 29.90 | 29.50 | 29.67 | 7,885,939 | +0.11(+0.36%) |
Dec 13, 2013 | 29.55 | 29.73 | 29.48 | 29.56 | 5,744,053 | +0.09(+0.30%) |
Dec 12, 2013 | 29.71 | 29.75 | 29.46 | 29.47 | 7,900,943 | -0.24(-0.79%) |
Dec 11, 2013 | 30.05 | 30.05 | 29.66 | 29.71 | 7,616,049 | -0.43(-1.43%) |
Dec 10, 2013 | 30.13 | 30.33 | 30.02 | 30.14 | 6,625,702 | -0.07(-0.24%) |
Dec 09, 2013 | 30.52 | 30.52 | 30.18 | 30.21 | 6,121,748 | -0.27(-0.88%) |
Dec 06, 2013 | 30.27 | 30.49 | 30.19 | 30.48 | 4,992,696 | +0.50(+1.65%) |
Dec 05, 2013 | 30.29 | 30.31 | 29.96 | 29.99 | 6,507,856 | -0.36(-1.18%) |
Dec 04, 2013 | 30.34 | 30.74 | 30.12 | 30.34 | 6,270,432 | -0.19(-0.64%) |
Dec 03, 2013 | 30.82 | 30.98 | 30.26 | 30.54 | 9,575,975 | -0.44(-1.42%) |
Dec 02, 2013 | 31.06 | 31.11 | 30.89 | 30.98 | 6,945,761 | -0.04(-0.13%) |
Nov 29, 2013 | 31.22 | 31.27 | 30.93 | 31.02 | 4,325,058 | -0.11(-0.34%) |
Nov 27, 2013 | 31.46 | 31.46 | 30.86 | 31.12 | 5,553,024 | +0.20(+0.66%) |
Nov 26, 2013 | 31.10 | 31.10 | 30.78 | 30.92 | 5,940,409 | -0.06(-0.21%) |
Nov 25, 2013 | 31.17 | 31.40 | 30.89 | 30.98 | 5,653,232 | -0.08(-0.26%) |
Nov 22, 2013 | 30.97 | 31.16 | 30.90 | 31.07 | 5,495,627 | +0.15(+0.47%) |
Nov 21, 2013 | 31.17 | 31.24 | 30.85 | 30.92 | 6,216,726 | -0.09(-0.29%) |
Nov 20, 2013 | 31.47 | 31.52 | 30.79 | 31.01 | 7,896,368 | -0.43(-1.37%) |
Nov 19, 2013 | 30.81 | 31.46 | 30.76 | 31.44 | 12,163,635 | +0.63(+2.03%) |
Nov 18, 2013 | 30.90 | 30.98 | 30.77 | 30.81 | 5,640,262 | -0.09(-0.29%) |
Nov 15, 2013 | 30.68 | 30.98 | 30.66 | 30.90 | 8,028,379 | +0.24(+0.77%) |
Nov 14, 2013 | 30.77 | 30.93 | 30.59 | 30.67 | 5,359,555 | -0.01(-0.03%) |
Nov 13, 2013 | 30.35 | 30.68 | 30.19 | 30.68 | 7,561,393 | +0.24(+0.80%) |
Nov 12, 2013 | 30.72 | 30.84 | 30.29 | 30.43 | 7,406,360 | -0.35(-1.13%) |
Nov 11, 2013 | 31.00 | 31.24 | 30.60 | 30.78 | 8,455,611 | -0.18(-0.58%) |
Nov 08, 2013 | 30.46 | 30.98 | 30.23 | 30.96 | 10,778,244 | +0.39(+1.28%) |
Nov 07, 2013 | 30.55 | 30.97 | 30.51 | 30.57 | 11,665,074 | +0.06(+0.21%) |
Nov 06, 2013 | 30.42 | 30.70 | 30.08 | 30.51 | 8,721,528 | +0.16(+0.54%) |
Nov 05, 2013 | 29.93 | 30.40 | 29.78 | 30.34 | 11,111,001 | +0.31(+1.03%) |
Nov 04, 2013 | 30.03 | 30.07 | 29.80 | 30.03 | 6,950,562 | +0.02(+0.05%) |
Nov 01, 2013 | 29.80 | 30.08 | 29.73 | 30.02 | 6,842,514 | +0.33(+1.12%) |
Oct 31, 2013 | 30.06 | 30.16 | 29.69 | 29.69 | 9,502,407 | -0.32(-1.06%) |
Oct 30, 2013 | 30.32 | 30.36 | 29.89 | 30.00 | 6,117,918 | -0.28(-0.91%) |
Oct 29, 2013 | 30.34 | 30.42 | 30.26 | 30.28 | 6,468,591 | +0.00(+0.00%) |
Oct 28, 2013 | 30.32 | 30.42 | 30.19 | 30.28 | 5,909,590 | +0.02(+0.08%) |
Oct 25, 2013 | 30.25 | 30.35 | 30.03 | 30.25 | 7,769,439 | +0.03(+0.11%) |
Oct 24, 2013 | 30.23 | 30.55 | 30.21 | 30.22 | 7,770,589 | -0.02(-0.05%) |
Oct 23, 2013 | 29.98 | 30.26 | 29.90 | 30.24 | 9,321,898 | +0.17(+0.57%) |
Oct 22, 2013 | 30.00 | 30.19 | 29.82 | 30.07 | 11,965,036 | +0.13(+0.43%) |
Oct 21, 2013 | 30.19 | 30.19 | 29.87 | 29.94 | 9,386,166 | -0.35(-1.15%) |
Oct 18, 2013 | 30.19 | 30.29 | 29.97 | 30.29 | 14,469,956 | +0.10(+0.32%) |
Oct 17, 2013 | 29.15 | 30.27 | 29.15 | 30.19 | 21,386,902 | +1.03(+3.54%) |
Oct 16, 2013 | 27.90 | 29.30 | 27.81 | 29.16 | 20,872,928 | +1.78(+6.50%) |
Oct 15, 2013 | 27.54 | 27.76 | 27.30 | 27.38 | 13,589,486 | -0.24(-0.85%) |
Oct 14, 2013 | 27.22 | 27.64 | 27.11 | 27.61 | 8,386,787 | +0.20(+0.71%) |
Oct 11, 2013 | 27.31 | 27.53 | 27.16 | 27.42 | 6,204,500 | +0.10(+0.36%) |
Oct 10, 2013 | 27.08 | 27.35 | 27.02 | 27.32 | 9,518,089 | +0.50(+1.85%) |
Oct 09, 2013 | 26.71 | 27.00 | 26.49 | 26.83 | 10,093,227 | +0.13(+0.48%) |
Oct 08, 2013 | 27.13 | 27.17 | 26.68 | 26.70 | 10,087,736 | -0.40(-1.46%) |
Oct 07, 2013 | 26.87 | 27.25 | 26.79 | 27.09 | 6,818,496 | -0.05(-0.18%) |
Oct 04, 2013 | 26.94 | 27.26 | 26.90 | 27.14 | 9,245,840 | +0.22(+0.81%) |
Oct 03, 2013 | 27.33 | 27.34 | 26.91 | 26.92 | 9,990,044 | -0.49(-1.80%) |
Oct 02, 2013 | 27.08 | 27.43 | 27.07 | 27.42 | 9,960,247 | +0.10(+0.36%) |