Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.04 | 32.22 | 32.22 | 32.22 | 1,934,310 | +0.16(+0.51%) |
Dec 30, 2013 | 31.99 | 32.13 | 31.87 | 32.06 | 1,775,139 | +0.07(+0.23%) |
Dec 27, 2013 | 32.10 | 32.12 | 31.82 | 31.99 | 2,470,932 | +0.39(+1.22%) |
Dec 26, 2013 | 31.39 | 31.64 | 31.37 | 31.60 | 1,860,807 | +0.23(+0.73%) |
Dec 24, 2013 | 31.37 | 31.43 | 31.33 | 31.37 | 2,017,947 | +0.24(+0.78%) |
Dec 23, 2013 | 31.33 | 31.36 | 31.09 | 31.13 | 3,090,102 | +0.12(+0.39%) |
Dec 20, 2013 | 31.05 | 31.24 | 30.99 | 31.01 | 4,743,369 | -0.11(-0.37%) |
Dec 19, 2013 | 30.97 | 31.16 | 30.88 | 31.13 | 4,820,031 | +0.14(+0.45%) |
Dec 18, 2013 | 30.57 | 31.02 | 30.48 | 30.99 | 8,026,329 | +0.18(+0.57%) |
Dec 17, 2013 | 30.82 | 30.92 | 30.71 | 30.81 | 4,144,445 | -0.51(-1.62%) |
Dec 16, 2013 | 31.27 | 31.43 | 31.16 | 31.32 | 3,364,801 | +0.31(+1.01%) |
Dec 13, 2013 | 30.86 | 31.01 | 30.83 | 31.01 | 4,183,375 | +0.05(+0.16%) |
Dec 12, 2013 | 31.04 | 31.08 | 30.87 | 30.96 | 3,199,943 | -0.08(-0.27%) |
Dec 11, 2013 | 31.42 | 31.48 | 31.02 | 31.04 | 3,137,384 | -0.36(-1.13%) |
Dec 10, 2013 | 31.47 | 31.53 | 31.34 | 31.40 | 2,828,660 | -0.30(-0.93%) |
Dec 09, 2013 | 31.62 | 31.73 | 31.55 | 31.69 | 2,755,495 | -0.08(-0.27%) |
Dec 06, 2013 | 31.71 | 31.79 | 31.62 | 31.78 | 2,203,030 | +0.26(+0.82%) |
Dec 05, 2013 | 31.48 | 31.54 | 31.40 | 31.52 | 3,570,005 | +0.07(+0.21%) |
Dec 04, 2013 | 31.40 | 31.54 | 31.33 | 31.45 | 4,106,264 | -0.24(-0.74%) |
Dec 03, 2013 | 31.85 | 31.92 | 31.61 | 31.69 | 2,223,302 | -0.30(-0.92%) |
Dec 02, 2013 | 32.00 | 32.08 | 31.94 | 31.98 | 2,311,732 | +0.04(+0.13%) |
Nov 29, 2013 | 31.84 | 32.04 | 31.82 | 31.94 | 2,758,077 | +0.29(+0.92%) |
Nov 27, 2013 | 31.83 | 31.89 | 31.60 | 31.65 | 3,495,045 | +0.03(+0.10%) |
Nov 26, 2013 | 31.59 | 31.72 | 31.50 | 31.62 | 12,560,488 | -0.26(-0.81%) |
Nov 25, 2013 | 32.03 | 32.38 | 31.77 | 31.88 | 6,293,304 | -0.33(-1.01%) |
Nov 22, 2013 | 32.12 | 32.21 | 32.03 | 32.21 | 3,190,892 | +0.08(+0.26%) |
Nov 21, 2013 | 31.97 | 32.12 | 31.90 | 32.12 | 5,790,234 | +0.34(+1.06%) |
Nov 20, 2013 | 31.99 | 32.09 | 31.71 | 31.78 | 3,330,271 | +0.04(+0.11%) |
Nov 19, 2013 | 31.64 | 31.81 | 31.59 | 31.75 | 3,834,549 | +0.36(+1.13%) |
Nov 18, 2013 | 31.66 | 31.66 | 31.37 | 31.39 | 2,444,601 | -0.04(-0.13%) |
Nov 15, 2013 | 31.40 | 31.48 | 31.32 | 31.43 | 3,246,043 | -0.03(-0.10%) |
Nov 14, 2013 | 31.34 | 31.51 | 31.31 | 31.46 | 3,300,101 | +0.11(+0.37%) |
Nov 13, 2013 | 31.11 | 31.35 | 31.09 | 31.35 | 3,617,939 | +0.23(+0.73%) |
Nov 12, 2013 | 31.02 | 31.22 | 31.00 | 31.12 | 5,094,412 | -0.51(-1.60%) |
Nov 11, 2013 | 31.60 | 31.71 | 31.51 | 31.63 | 3,810,389 | -0.08(-0.24%) |
Nov 08, 2013 | 31.44 | 31.71 | 31.43 | 31.71 | 3,206,598 | +0.26(+0.83%) |
Nov 07, 2013 | 31.66 | 31.68 | 31.40 | 31.44 | 4,154,646 | -0.36(-1.14%) |
Nov 06, 2013 | 31.80 | 31.86 | 31.64 | 31.81 | 4,334,734 | -0.21(-0.65%) |
Nov 05, 2013 | 31.75 | 32.08 | 31.70 | 32.02 | 3,869,806 | +0.19(+0.60%) |
Nov 04, 2013 | 31.71 | 31.84 | 31.51 | 31.83 | 5,653,726 | +0.10(+0.32%) |
Nov 01, 2013 | 31.33 | 31.74 | 31.27 | 31.73 | 12,427,446 | +0.33(+1.06%) |
Oct 31, 2013 | 31.53 | 31.55 | 31.31 | 31.39 | 3,424,030 | +0.04(+0.13%) |
Oct 30, 2013 | 31.49 | 31.58 | 31.25 | 31.35 | 2,675,452 | -0.04(-0.11%) |
Oct 29, 2013 | 31.30 | 31.44 | 31.27 | 31.39 | 2,575,696 | +0.02(+0.08%) |
Oct 28, 2013 | 31.16 | 31.40 | 31.16 | 31.36 | 3,047,283 | +0.32(+1.02%) |
Oct 25, 2013 | 31.05 | 31.24 | 30.89 | 31.05 | 5,268,908 | +0.18(+0.60%) |
Oct 24, 2013 | 30.83 | 30.95 | 30.73 | 30.86 | 4,206,604 | +0.58(+1.93%) |
Oct 23, 2013 | 30.20 | 30.43 | 30.19 | 30.28 | 8,174,172 | -0.59(-1.91%) |
Oct 22, 2013 | 30.77 | 31.01 | 30.73 | 30.87 | 4,961,895 | +0.42(+1.39%) |
Oct 21, 2013 | 30.37 | 30.56 | 30.32 | 30.44 | 2,356,805 | +0.01(+0.02%) |
Oct 18, 2013 | 30.51 | 30.59 | 30.36 | 30.44 | 2,334,920 | -0.05(-0.16%) |
Oct 17, 2013 | 30.30 | 30.48 | 30.28 | 30.48 | 2,800,641 | +0.49(+1.63%) |
Oct 16, 2013 | 29.91 | 30.01 | 29.80 | 30.00 | 2,628,685 | +0.12(+0.40%) |
Oct 15, 2013 | 29.98 | 30.01 | 29.86 | 29.88 | 2,455,457 | -0.15(-0.52%) |
Oct 14, 2013 | 29.72 | 30.03 | 29.71 | 30.03 | 2,424,806 | +0.33(+1.10%) |
Oct 11, 2013 | 29.61 | 29.74 | 29.54 | 29.70 | 2,270,474 | +0.07(+0.22%) |
Oct 10, 2013 | 29.23 | 29.69 | 29.23 | 29.64 | 6,065,276 | +0.23(+0.77%) |
Oct 09, 2013 | 29.51 | 29.57 | 29.38 | 29.41 | 3,230,654 | -0.14(-0.46%) |
Oct 08, 2013 | 29.79 | 29.86 | 29.54 | 29.55 | 2,863,874 | -0.35(-1.18%) |
Oct 07, 2013 | 29.87 | 30.16 | 29.87 | 29.90 | 4,545,212 | +0.01(+0.04%) |
Oct 04, 2013 | 29.89 | 30.01 | 29.82 | 29.89 | 4,420,797 | -0.44(-1.44%) |
Oct 03, 2013 | 30.31 | 30.39 | 30.22 | 30.32 | 4,573,814 | +0.37(+1.23%) |
Oct 02, 2013 | 29.84 | 30.01 | 29.81 | 29.95 | 3,729,397 | -0.20(-0.67%) |