Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 38.89 | 39.26 | 39.26 | 39.26 | 2,012,086 | +0.39(+1.00%) |
Dec 30, 2013 | 39.04 | 39.11 | 38.30 | 38.87 | 1,989,399 | -0.18(-0.46%) |
Dec 27, 2013 | 39.70 | 39.87 | 38.97 | 39.05 | 2,233,780 | -0.24(-0.62%) |
Dec 26, 2013 | 39.19 | 39.69 | 38.82 | 39.30 | 2,815,332 | +0.11(+0.28%) |
Dec 24, 2013 | 40.08 | 40.23 | 39.16 | 39.19 | 3,431,574 | -1.13(-2.80%) |
Dec 23, 2013 | 40.54 | 40.65 | 39.99 | 40.31 | 3,230,380 | +0.10(+0.25%) |
Dec 20, 2013 | 39.60 | 40.78 | 39.60 | 40.22 | 6,994,953 | +0.51(+1.29%) |
Dec 19, 2013 | 39.15 | 39.89 | 38.97 | 39.70 | 8,107,469 | +0.79(+2.03%) |
Dec 18, 2013 | 37.91 | 39.10 | 37.42 | 38.91 | 6,423,551 | +1.12(+2.96%) |
Dec 17, 2013 | 37.92 | 39.16 | 37.23 | 37.80 | 17,733,706 | +0.46(+1.24%) |
Dec 16, 2013 | 34.17 | 38.56 | 33.88 | 37.33 | 14,383,673 | +3.22(+9.43%) |
Dec 13, 2013 | 34.33 | 34.56 | 33.95 | 34.11 | 3,502,368 | -0.11(-0.32%) |
Dec 12, 2013 | 34.85 | 35.04 | 34.07 | 34.22 | 3,434,128 | -0.53(-1.54%) |
Dec 11, 2013 | 36.37 | 36.46 | 34.60 | 34.76 | 4,628,856 | -1.55(-4.27%) |
Dec 10, 2013 | 36.21 | 36.57 | 35.68 | 36.31 | 5,139,029 | +0.00(+0.00%) |
Dec 09, 2013 | 36.42 | 36.93 | 36.19 | 36.31 | 3,473,041 | -0.04(-0.11%) |
Dec 06, 2013 | 38.34 | 38.39 | 35.69 | 36.35 | 10,986,098 | -1.78(-4.67%) |
Dec 05, 2013 | 37.88 | 38.61 | 36.92 | 38.13 | 6,478,574 | +0.25(+0.66%) |
Dec 04, 2013 | 38.04 | 38.04 | 37.39 | 37.88 | 5,343,315 | -0.36(-0.94%) |
Dec 03, 2013 | 35.96 | 38.33 | 35.62 | 38.24 | 9,542,499 | +2.39(+6.68%) |
Dec 02, 2013 | 34.76 | 35.99 | 34.54 | 35.84 | 3,437,279 | +1.08(+3.11%) |
Nov 29, 2013 | 34.89 | 35.05 | 34.49 | 34.76 | 1,252,937 | +0.00(+0.00%) |
Nov 27, 2013 | 34.81 | 35.22 | 34.65 | 34.76 | 2,422,014 | +0.19(+0.55%) |
Nov 26, 2013 | 35.34 | 35.42 | 34.57 | 34.57 | 4,281,050 | -0.62(-1.77%) |
Nov 25, 2013 | 35.73 | 35.89 | 34.98 | 35.20 | 2,899,193 | -0.55(-1.54%) |
Nov 22, 2013 | 33.74 | 36.51 | 33.31 | 35.75 | 9,692,227 | +1.61(+4.72%) |
Nov 21, 2013 | 35.23 | 35.57 | 33.80 | 34.13 | 5,705,981 | -0.91(-2.59%) |
Nov 20, 2013 | 33.56 | 35.60 | 33.35 | 35.04 | 9,871,270 | +2.13(+6.47%) |
Nov 19, 2013 | 33.71 | 33.71 | 32.69 | 32.91 | 3,011,005 | -0.61(-1.83%) |
Nov 18, 2013 | 34.60 | 34.81 | 33.37 | 33.53 | 3,582,862 | -0.90(-2.62%) |
Nov 15, 2013 | 32.88 | 34.85 | 32.86 | 34.43 | 7,700,494 | +1.58(+4.81%) |
Nov 14, 2013 | 32.28 | 32.93 | 32.28 | 32.85 | 3,447,013 | +1.57(+5.02%) |
Nov 12, 2013 | 31.06 | 32.00 | 30.76 | 31.28 | 3,490,275 | +0.26(+0.84%) |
Nov 11, 2013 | 31.07 | 31.46 | 30.93 | 31.02 | 2,255,522 | -0.11(-0.37%) |
Nov 08, 2013 | 30.65 | 31.32 | 30.44 | 31.13 | 2,504,788 | +0.40(+1.30%) |
Nov 07, 2013 | 31.40 | 31.42 | 30.46 | 30.73 | 2,496,335 | -0.35(-1.12%) |
Nov 06, 2013 | 31.65 | 31.78 | 30.49 | 31.08 | 3,285,503 | -0.63(-1.99%) |
Nov 05, 2013 | 31.11 | 32.03 | 30.97 | 31.71 | 3,757,126 | +0.71(+2.28%) |
Nov 04, 2013 | 31.31 | 31.52 | 29.77 | 31.01 | 5,132,708 | -0.42(-1.33%) |
Nov 01, 2013 | 32.50 | 32.76 | 31.11 | 31.42 | 4,830,307 | -0.84(-2.59%) |
Oct 31, 2013 | 33.64 | 33.68 | 31.96 | 32.26 | 6,350,745 | -1.19(-3.57%) |
Oct 30, 2013 | 34.04 | 34.14 | 32.93 | 33.45 | 3,552,064 | -0.35(-1.05%) |
Oct 29, 2013 | 33.68 | 35.17 | 32.67 | 33.81 | 9,569,584 | +0.00(+0.01%) |
Oct 28, 2013 | 33.62 | 33.82 | 32.63 | 33.80 | 7,551,206 | +0.77(+2.34%) |
Oct 25, 2013 | 34.05 | 34.14 | 32.74 | 33.03 | 3,890,946 | -0.61(-1.81%) |
Oct 24, 2013 | 32.35 | 33.84 | 32.04 | 33.64 | 4,522,361 | +1.43(+4.43%) |
Oct 23, 2013 | 32.07 | 32.30 | 31.39 | 32.21 | 2,918,453 | -0.32(-0.98%) |
Oct 22, 2013 | 32.99 | 33.05 | 31.82 | 32.53 | 2,960,127 | +0.24(+0.74%) |
Oct 21, 2013 | 32.73 | 33.14 | 31.70 | 32.29 | 3,272,850 | -0.18(-0.57%) |
Oct 18, 2013 | 31.85 | 32.50 | 31.85 | 32.47 | 3,176,613 | +0.19(+0.60%) |
Oct 17, 2013 | 32.13 | 32.55 | 31.68 | 32.28 | 3,340,891 | +0.07(+0.23%) |
Oct 16, 2013 | 31.58 | 32.25 | 31.35 | 32.21 | 2,922,202 | +0.39(+1.24%) |
Oct 15, 2013 | 32.40 | 32.83 | 31.67 | 31.81 | 3,234,792 | -0.39(-1.22%) |
Oct 14, 2013 | 31.41 | 32.43 | 30.99 | 32.21 | 4,022,396 | +0.32(+1.00%) |
Oct 11, 2013 | 31.83 | 32.08 | 31.24 | 31.89 | 3,571,729 | +0.27(+0.85%) |
Oct 10, 2013 | 32.20 | 32.41 | 30.90 | 31.62 | 5,884,361 | +0.12(+0.38%) |
Oct 09, 2013 | 31.51 | 31.88 | 30.71 | 31.50 | 4,480,190 | +0.07(+0.24%) |
Oct 08, 2013 | 33.55 | 33.72 | 31.16 | 31.42 | 7,960,946 | -1.92(-5.76%) |
Oct 07, 2013 | 33.93 | 34.23 | 33.27 | 33.34 | 3,795,466 | -1.06(-3.07%) |
Oct 04, 2013 | 34.04 | 35.31 | 33.74 | 34.40 | 8,172,752 | +0.43(+1.27%) |
Oct 03, 2013 | 35.67 | 35.82 | 33.27 | 33.97 | 15,109,544 | -2.41(-6.62%) |
Oct 02, 2013 | 36.07 | 37.30 | 36.07 | 36.38 | 5,259,252 | +0.12(+0.34%) |