Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.43 | 31.44 | 31.44 | 31.44 | 20,825,492 | +0.10(+0.32%) |
Dec 30, 2013 | 31.28 | 31.42 | 31.01 | 31.34 | 19,360,124 | +0.00(+0.00%) |
Dec 27, 2013 | 31.59 | 31.62 | 31.24 | 31.34 | 17,327,548 | -0.13(-0.40%) |
Dec 26, 2013 | 31.27 | 31.51 | 31.24 | 31.47 | 20,953,662 | +0.30(+0.97%) |
Dec 24, 2013 | 30.86 | 31.24 | 30.80 | 31.17 | 16,946,176 | +0.39(+1.26%) |
Dec 23, 2013 | 30.94 | 31.01 | 30.72 | 30.78 | 29,861,856 | -0.15(-0.49%) |
Dec 20, 2013 | 30.47 | 31.04 | 30.41 | 30.93 | 74,540,736 | +0.46(+1.52%) |
Dec 19, 2013 | 30.70 | 30.72 | 30.32 | 30.47 | 40,584,940 | -0.28(-0.90%) |
Dec 18, 2013 | 30.56 | 30.76 | 29.86 | 30.74 | 75,130,584 | +0.05(+0.16%) |
Dec 17, 2013 | 30.80 | 31.19 | 30.54 | 30.69 | 54,056,196 | -0.31(-0.99%) |
Dec 16, 2013 | 30.87 | 31.10 | 30.71 | 31.00 | 37,753,888 | +0.16(+0.53%) |
Dec 13, 2013 | 31.46 | 31.48 | 30.78 | 30.84 | 47,680,076 | -0.45(-1.42%) |
Dec 12, 2013 | 31.60 | 31.64 | 31.25 | 31.28 | 42,778,184 | -0.33(-1.04%) |
Dec 11, 2013 | 31.69 | 32.19 | 31.43 | 31.61 | 47,409,480 | -0.42(-1.31%) |
Dec 10, 2013 | 32.43 | 32.69 | 31.96 | 32.03 | 43,684,164 | -0.50(-1.54%) |
Dec 09, 2013 | 32.40 | 32.67 | 32.25 | 32.53 | 36,008,572 | +0.29(+0.90%) |
Dec 06, 2013 | 32.29 | 32.40 | 31.93 | 32.24 | 0 | +0.30(+0.95%) |
Dec 05, 2013 | 32.65 | 32.67 | 31.25 | 31.94 | 138,348,064 | -0.79(-2.41%) |
Dec 04, 2013 | 32.11 | 32.76 | 32.04 | 32.73 | 61,761,428 | +0.53(+1.64%) |
Dec 03, 2013 | 32.06 | 32.32 | 32.13 | 32.20 | 61,960,644 | -0.12(-0.36%) |
Dec 02, 2013 | 32.01 | 32.59 | 31.99 | 32.32 | 51,074,504 | +0.27(+0.84%) |
Nov 29, 2013 | 31.79 | 32.18 | 31.79 | 32.05 | 0 | +0.45(+1.41%) |
Nov 27, 2013 | 31.58 | 31.74 | 31.51 | 31.60 | 0 | +0.21(+0.67%) |
Nov 26, 2013 | 31.58 | 31.64 | 31.39 | 31.39 | 40,677,664 | -0.24(-0.77%) |
Nov 25, 2013 | 31.88 | 31.90 | 31.58 | 31.64 | 36,428,576 | +0.06(+0.19%) |
Nov 22, 2013 | 31.54 | 31.67 | 31.38 | 31.58 | 0 | +0.14(+0.45%) |
Nov 21, 2013 | 31.32 | 31.54 | 31.32 | 31.43 | 27,365,596 | +0.27(+0.86%) |
Nov 20, 2013 | 31.03 | 31.44 | 30.98 | 31.17 | 38,343,128 | +0.29(+0.93%) |
Nov 19, 2013 | 30.97 | 31.29 | 30.82 | 30.88 | 52,648,612 | -0.15(-0.49%) |
Nov 18, 2013 | 31.16 | 31.35 | 30.92 | 31.03 | 63,830,356 | -0.53(-1.69%) |
Nov 15, 2013 | 31.66 | 31.71 | 31.46 | 31.57 | 0 | -0.15(-0.47%) |
Nov 14, 2013 | 31.59 | 31.81 | 31.46 | 31.72 | 55,356,928 | -0.11(-0.35%) |
Nov 13, 2013 | 30.85 | 31.83 | 30.78 | 31.83 | 53,779,028 | +0.66(+2.13%) |
Nov 12, 2013 | 31.18 | 31.36 | 31.03 | 31.16 | 38,168,944 | -0.19(-0.61%) |
Nov 11, 2013 | 31.44 | 31.51 | 31.16 | 31.36 | 32,156,186 | -0.16(-0.50%) |
Nov 08, 2013 | 31.42 | 31.51 | 31.15 | 31.51 | 0 | +0.23(+0.75%) |
Nov 07, 2013 | 31.66 | 31.71 | 31.22 | 31.28 | 72,416,064 | -0.57(-1.78%) |
Nov 06, 2013 | 31.06 | 31.88 | 30.91 | 31.85 | 106,532,920 | +1.28(+4.20%) |
Nov 05, 2013 | 29.85 | 30.62 | 29.84 | 30.56 | 61,772,924 | +0.58(+1.95%) |
Nov 04, 2013 | 29.69 | 30.01 | 29.65 | 29.98 | 33,637,108 | +0.35(+1.17%) |
Nov 01, 2013 | 29.75 | 29.77 | 29.52 | 29.63 | 0 | +0.10(+0.34%) |
Oct 31, 2013 | 29.75 | 29.77 | 29.48 | 29.53 | 49,882,524 | -0.11(-0.38%) |
Oct 30, 2013 | 29.64 | 29.85 | 29.55 | 29.65 | 44,352,244 | +0.02(+0.06%) |
Oct 29, 2013 | 29.72 | 29.80 | 29.41 | 29.63 | 37,957,736 | -0.04(-0.14%) |
Oct 28, 2013 | 29.70 | 29.80 | 29.42 | 29.67 | 45,831,072 | -0.13(-0.45%) |
Oct 25, 2013 | 29.93 | 30.27 | 29.59 | 29.80 | 0 | +1.68(+5.96%) |
Oct 24, 2013 | 28.21 | 28.44 | 28.00 | 28.13 | 61,674,664 | -0.03(-0.12%) |
Oct 23, 2013 | 28.65 | 28.77 | 28.09 | 28.16 | 70,009,808 | -0.68(-2.37%) |
Oct 22, 2013 | 29.21 | 29.28 | 28.80 | 28.85 | 48,348,136 | -0.34(-1.17%) |
Oct 21, 2013 | 29.18 | 29.36 | 29.12 | 29.19 | 32,874,014 | +0.03(+0.09%) |
Oct 18, 2013 | 29.05 | 29.17 | 28.64 | 29.16 | 50,124,420 | +0.03(+0.11%) |
Oct 17, 2013 | 28.74 | 29.19 | 28.67 | 29.13 | 37,476,820 | +0.23(+0.81%) |
Oct 16, 2013 | 28.86 | 29.11 | 28.83 | 28.90 | 41,907,164 | +0.13(+0.43%) |
Oct 15, 2013 | 28.92 | 29.19 | 28.75 | 28.77 | 56,446,772 | +0.03(+0.12%) |
Oct 14, 2013 | 28.28 | 28.78 | 28.18 | 28.74 | 33,221,776 | +0.27(+0.94%) |
Oct 11, 2013 | 28.09 | 28.48 | 28.09 | 28.47 | 0 | +0.31(+1.10%) |
Oct 10, 2013 | 27.79 | 28.27 | 27.74 | 28.16 | 50,901,188 | +0.58(+2.09%) |
Oct 09, 2013 | 27.59 | 27.82 | 27.49 | 27.59 | 42,941,080 | +0.05(+0.18%) |
Oct 08, 2013 | 27.79 | 27.80 | 27.36 | 27.54 | 48,920,812 | -0.24(-0.87%) |
Oct 07, 2013 | 28.03 | 28.12 | 27.69 | 27.78 | 41,985,564 | -0.48(-1.71%) |
Oct 04, 2013 | 28.10 | 28.35 | 28.04 | 28.26 | 39,570,556 | +0.02(+0.06%) |
Oct 03, 2013 | 28.26 | 28.36 | 27.88 | 28.24 | 46,367,560 | -0.05(-0.18%) |
Oct 02, 2013 | 27.83 | 28.39 | 27.77 | 28.29 | 56,098,476 | +0.28(+1.01%) |