Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.89 | 29.99 | 29.99 | 29.99 | 1,448,494 | +0.21(+0.69%) |
Dec 30, 2013 | 29.67 | 29.83 | 29.65 | 29.78 | 1,244,512 | -0.01(-0.02%) |
Dec 27, 2013 | 29.88 | 29.91 | 29.77 | 29.79 | 2,155,444 | +0.09(+0.31%) |
Dec 26, 2013 | 29.72 | 29.84 | 29.64 | 29.69 | 1,381,546 | +0.03(+0.09%) |
Dec 24, 2013 | 29.59 | 29.69 | 29.53 | 29.67 | 773,166 | +0.21(+0.70%) |
Dec 23, 2013 | 29.39 | 29.55 | 29.37 | 29.46 | 1,748,584 | +0.34(+1.18%) |
Dec 20, 2013 | 29.12 | 29.30 | 29.08 | 29.12 | 2,811,677 | -0.03(-0.09%) |
Dec 19, 2013 | 28.70 | 29.27 | 28.68 | 29.14 | 7,375,221 | -0.24(-0.81%) |
Dec 18, 2013 | 29.13 | 29.41 | 28.86 | 29.38 | 1,716,653 | +0.55(+1.91%) |
Dec 17, 2013 | 28.86 | 28.93 | 28.70 | 28.83 | 1,699,561 | -0.22(-0.77%) |
Dec 16, 2013 | 29.04 | 29.22 | 29.00 | 29.06 | 1,388,391 | +0.20(+0.68%) |
Dec 13, 2013 | 28.87 | 28.92 | 28.75 | 28.86 | 1,270,469 | -0.02(-0.08%) |
Dec 12, 2013 | 28.95 | 28.99 | 28.80 | 28.88 | 1,961,431 | -0.18(-0.62%) |
Dec 11, 2013 | 29.30 | 29.33 | 29.02 | 29.06 | 1,818,961 | -0.32(-1.07%) |
Dec 10, 2013 | 29.36 | 29.43 | 29.28 | 29.38 | 2,061,199 | -0.17(-0.59%) |
Dec 09, 2013 | 29.50 | 29.60 | 29.42 | 29.55 | 1,672,565 | +0.05(+0.18%) |
Dec 06, 2013 | 29.38 | 29.58 | 29.38 | 29.50 | 1,441,582 | +0.19(+0.65%) |
Dec 05, 2013 | 29.44 | 29.48 | 29.23 | 29.31 | 1,516,071 | -0.27(-0.90%) |
Dec 04, 2013 | 29.41 | 29.66 | 29.32 | 29.57 | 2,755,618 | -0.39(-1.31%) |
Dec 03, 2013 | 30.09 | 30.12 | 29.87 | 29.97 | 1,675,885 | -0.25(-0.83%) |
Dec 02, 2013 | 30.33 | 30.39 | 30.22 | 30.22 | 1,252,005 | -0.30(-0.98%) |
Nov 29, 2013 | 30.63 | 30.71 | 30.48 | 30.52 | 1,161,423 | +0.06(+0.20%) |
Nov 27, 2013 | 30.43 | 30.54 | 30.39 | 30.46 | 1,326,673 | +0.05(+0.18%) |
Nov 26, 2013 | 30.30 | 30.49 | 30.29 | 30.40 | 1,132,271 | +0.02(+0.07%) |
Nov 25, 2013 | 30.35 | 30.46 | 30.32 | 30.38 | 1,491,525 | -0.10(-0.32%) |
Nov 22, 2013 | 30.46 | 30.48 | 30.31 | 30.48 | 2,595,717 | -0.16(-0.53%) |
Nov 21, 2013 | 30.45 | 30.69 | 30.40 | 30.64 | 1,440,541 | +0.16(+0.54%) |
Nov 20, 2013 | 30.58 | 30.72 | 30.41 | 30.48 | 1,053,917 | +0.02(+0.05%) |
Nov 19, 2013 | 30.37 | 30.55 | 30.31 | 30.46 | 2,468,320 | -0.05(-0.16%) |
Nov 18, 2013 | 30.56 | 30.64 | 30.43 | 30.51 | 1,620,806 | +0.27(+0.88%) |
Nov 15, 2013 | 30.13 | 30.32 | 30.10 | 30.24 | 1,304,656 | +0.21(+0.71%) |
Nov 14, 2013 | 29.92 | 30.11 | 29.90 | 30.03 | 2,789,191 | -0.01(-0.04%) |
Nov 13, 2013 | 29.79 | 30.06 | 29.76 | 30.04 | 1,814,082 | -0.19(-0.63%) |
Nov 12, 2013 | 30.25 | 30.37 | 30.11 | 30.23 | 1,804,983 | -0.23(-0.75%) |
Nov 11, 2013 | 30.40 | 30.46 | 30.36 | 30.46 | 1,338,853 | +0.03(+0.11%) |
Nov 08, 2013 | 30.00 | 30.43 | 30.00 | 30.43 | 2,468,840 | +0.36(+1.21%) |
Nov 07, 2013 | 30.42 | 30.48 | 30.01 | 30.06 | 1,805,502 | -0.44(-1.43%) |
Nov 06, 2013 | 30.46 | 30.56 | 30.30 | 30.50 | 2,281,411 | -0.03(-0.09%) |
Nov 05, 2013 | 30.54 | 30.59 | 30.34 | 30.53 | 2,281,496 | -0.21(-0.69%) |
Nov 04, 2013 | 30.89 | 30.89 | 30.61 | 30.74 | 3,081,512 | +0.71(+2.35%) |
Nov 01, 2013 | 29.93 | 30.05 | 29.81 | 30.03 | 1,827,600 | +0.09(+0.31%) |
Oct 31, 2013 | 29.93 | 30.05 | 29.86 | 29.94 | 2,418,227 | +0.03(+0.09%) |
Oct 30, 2013 | 30.11 | 30.16 | 29.86 | 29.91 | 1,957,558 | -0.22(-0.74%) |
Oct 29, 2013 | 30.24 | 30.28 | 30.05 | 30.13 | 2,075,092 | +0.08(+0.27%) |
Oct 28, 2013 | 29.97 | 30.15 | 29.92 | 30.05 | 2,969,519 | -0.03(-0.09%) |
Oct 25, 2013 | 29.98 | 30.14 | 29.93 | 30.08 | 2,560,925 | -0.04(-0.13%) |
Oct 24, 2013 | 30.07 | 30.15 | 30.01 | 30.12 | 1,862,333 | +0.16(+0.53%) |
Oct 23, 2013 | 29.84 | 30.02 | 29.79 | 29.96 | 2,024,576 | -0.24(-0.79%) |
Oct 22, 2013 | 30.07 | 30.30 | 30.03 | 30.20 | 2,284,815 | +0.23(+0.77%) |
Oct 21, 2013 | 29.85 | 30.05 | 29.84 | 29.97 | 2,349,801 | +0.20(+0.69%) |
Oct 18, 2013 | 29.59 | 29.81 | 29.54 | 29.76 | 2,164,538 | +0.03(+0.09%) |
Oct 17, 2013 | 29.47 | 29.77 | 29.45 | 29.74 | 2,580,435 | +0.17(+0.57%) |
Oct 16, 2013 | 29.52 | 29.69 | 29.48 | 29.57 | 2,775,031 | +0.08(+0.27%) |
Oct 15, 2013 | 29.72 | 29.74 | 29.46 | 29.49 | 3,300,564 | -0.49(-1.62%) |
Oct 14, 2013 | 29.73 | 30.04 | 29.72 | 29.97 | 1,690,958 | +0.13(+0.45%) |
Oct 11, 2013 | 29.76 | 29.87 | 29.37 | 29.84 | 2,700,289 | +0.43(+1.47%) |
Oct 10, 2013 | 29.22 | 29.41 | 29.20 | 29.41 | 2,019,577 | +0.43(+1.49%) |
Oct 09, 2013 | 28.93 | 29.04 | 28.76 | 28.98 | 1,497,222 | +0.14(+0.49%) |
Oct 08, 2013 | 29.08 | 29.11 | 28.83 | 28.84 | 2,003,511 | -0.36(-1.22%) |
Oct 07, 2013 | 29.19 | 29.33 | 29.18 | 29.19 | 1,154,625 | -0.33(-1.11%) |
Oct 04, 2013 | 29.34 | 29.56 | 29.33 | 29.52 | 920,833 | +0.20(+0.68%) |
Oct 03, 2013 | 29.39 | 29.42 | 29.17 | 29.32 | 1,322,501 | -0.10(-0.33%) |
Oct 02, 2013 | 29.24 | 29.42 | 29.15 | 29.42 | 1,629,688 | -0.05(-0.16%) |