Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.73 | 31.82 | 31.82 | 31.82 | 6,685,170 | +0.14(+0.43%) |
Dec 30, 2013 | 31.76 | 31.80 | 31.58 | 31.69 | 4,975,519 | -0.10(-0.32%) |
Dec 27, 2013 | 31.72 | 31.80 | 31.59 | 31.79 | 2,830,859 | +0.07(+0.22%) |
Dec 26, 2013 | 31.67 | 31.80 | 31.41 | 31.72 | 3,651,123 | +0.12(+0.38%) |
Dec 24, 2013 | 31.46 | 31.71 | 31.40 | 31.60 | 2,541,383 | +0.07(+0.23%) |
Dec 23, 2013 | 31.37 | 31.60 | 31.11 | 31.53 | 7,776,805 | +0.23(+0.75%) |
Dec 20, 2013 | 31.10 | 31.45 | 30.91 | 31.29 | 14,113,677 | +0.61(+1.98%) |
Dec 19, 2013 | 30.85 | 30.85 | 30.42 | 30.68 | 7,495,241 | -0.08(-0.27%) |
Dec 18, 2013 | 30.21 | 30.82 | 30.12 | 30.77 | 10,427,044 | +0.77(+2.58%) |
Dec 17, 2013 | 30.27 | 30.27 | 29.98 | 29.99 | 7,212,659 | -0.27(-0.89%) |
Dec 16, 2013 | 30.44 | 30.56 | 30.21 | 30.26 | 6,270,909 | -0.06(-0.20%) |
Dec 13, 2013 | 30.50 | 30.60 | 30.25 | 30.32 | 5,018,764 | -0.13(-0.42%) |
Dec 12, 2013 | 30.57 | 30.65 | 30.31 | 30.45 | 7,103,467 | -0.19(-0.63%) |
Dec 11, 2013 | 30.89 | 30.89 | 30.58 | 30.64 | 7,245,132 | -0.13(-0.43%) |
Dec 10, 2013 | 31.03 | 31.03 | 30.75 | 30.77 | 5,732,773 | -0.24(-0.78%) |
Dec 09, 2013 | 30.84 | 31.17 | 30.84 | 31.02 | 7,916,884 | +0.18(+0.59%) |
Dec 06, 2013 | 30.76 | 30.98 | 30.72 | 30.83 | 7,562,271 | +0.32(+1.03%) |
Dec 05, 2013 | 30.45 | 30.71 | 30.34 | 30.52 | 10,176,969 | -0.03(-0.10%) |
Dec 04, 2013 | 30.53 | 30.71 | 30.27 | 30.55 | 13,073,568 | -0.04(-0.13%) |
Dec 03, 2013 | 30.96 | 30.97 | 30.45 | 30.59 | 8,397,893 | -0.37(-1.20%) |
Dec 02, 2013 | 31.35 | 31.50 | 30.96 | 30.96 | 7,418,753 | -0.13(-0.41%) |
Nov 29, 2013 | 31.06 | 31.11 | 30.93 | 31.09 | 3,177,876 | +0.10(+0.34%) |
Nov 27, 2013 | 30.55 | 31.11 | 30.55 | 30.99 | 5,228,369 | +0.17(+0.56%) |
Nov 26, 2013 | 30.81 | 30.99 | 30.52 | 30.81 | 7,835,123 | +0.07(+0.22%) |
Nov 25, 2013 | 30.78 | 30.93 | 30.71 | 30.75 | 7,884,861 | -0.04(-0.13%) |
Nov 22, 2013 | 31.14 | 31.20 | 30.73 | 30.79 | 7,911,731 | -0.29(-0.92%) |
Nov 21, 2013 | 31.39 | 31.45 | 30.98 | 31.07 | 7,333,227 | -0.29(-0.91%) |
Nov 20, 2013 | 31.36 | 31.48 | 31.32 | 31.36 | 6,297,115 | -0.04(-0.12%) |
Nov 19, 2013 | 31.16 | 31.44 | 31.10 | 31.40 | 10,515,745 | +0.14(+0.44%) |
Nov 18, 2013 | 31.46 | 31.46 | 31.15 | 31.26 | 9,602,328 | +0.07(+0.23%) |
Nov 15, 2013 | 30.84 | 31.27 | 30.71 | 31.19 | 13,606,241 | +0.48(+1.57%) |
Nov 14, 2013 | 30.29 | 30.72 | 30.21 | 30.71 | 9,767,246 | +0.56(+1.85%) |
Nov 13, 2013 | 29.87 | 30.20 | 29.86 | 30.15 | 8,421,021 | +0.21(+0.71%) |
Nov 12, 2013 | 29.62 | 29.98 | 29.53 | 29.93 | 8,258,201 | +0.31(+1.04%) |
Nov 11, 2013 | 29.62 | 29.67 | 29.51 | 29.62 | 6,089,575 | +0.04(+0.14%) |
Nov 08, 2013 | 29.56 | 29.63 | 29.42 | 29.58 | 10,782,777 | -0.04(-0.14%) |
Nov 07, 2013 | 29.90 | 30.03 | 29.62 | 29.62 | 6,586,808 | -0.07(-0.24%) |
Nov 06, 2013 | 29.64 | 29.85 | 29.58 | 29.70 | 6,899,326 | +0.11(+0.38%) |
Nov 05, 2013 | 29.99 | 30.01 | 29.58 | 29.58 | 5,267,020 | -0.41(-1.38%) |
Nov 04, 2013 | 29.96 | 30.02 | 29.76 | 30.00 | 5,079,879 | +0.13(+0.44%) |
Nov 01, 2013 | 29.99 | 30.10 | 29.75 | 29.86 | 8,061,072 | -0.05(-0.18%) |
Oct 31, 2013 | 29.98 | 30.18 | 29.84 | 29.92 | 6,780,183 | -0.05(-0.18%) |
Oct 30, 2013 | 30.26 | 30.29 | 29.87 | 29.97 | 5,972,548 | -0.29(-0.95%) |
Oct 29, 2013 | 30.36 | 30.38 | 30.12 | 30.26 | 5,347,388 | -0.06(-0.19%) |
Oct 28, 2013 | 30.71 | 30.77 | 30.15 | 30.32 | 11,177,372 | +0.57(+1.92%) |
Oct 25, 2013 | 29.81 | 29.86 | 29.57 | 29.75 | 6,539,356 | +0.02(+0.08%) |
Oct 24, 2013 | 29.87 | 29.93 | 29.52 | 29.72 | 8,541,052 | +0.08(+0.28%) |
Oct 23, 2013 | 29.56 | 29.78 | 29.50 | 29.64 | 9,802,825 | -0.02(-0.06%) |
Oct 22, 2013 | 29.78 | 29.91 | 29.62 | 29.66 | 10,577,921 | +0.02(+0.08%) |
Oct 21, 2013 | 29.99 | 30.01 | 29.54 | 29.64 | 10,053,597 | -0.34(-1.14%) |
Oct 18, 2013 | 30.05 | 30.32 | 29.69 | 29.98 | 12,773,374 | -0.56(-1.84%) |
Oct 17, 2013 | 30.19 | 30.61 | 29.87 | 30.54 | 8,380,941 | -0.15(-0.47%) |
Oct 16, 2013 | 30.14 | 30.69 | 30.03 | 30.69 | 8,471,969 | +0.58(+1.93%) |
Oct 15, 2013 | 30.24 | 30.30 | 30.09 | 30.11 | 7,921,403 | -0.09(-0.30%) |
Oct 14, 2013 | 29.88 | 30.22 | 29.82 | 30.20 | 5,659,295 | +0.22(+0.73%) |
Oct 11, 2013 | 29.78 | 29.98 | 29.58 | 29.98 | 6,731,636 | +0.02(+0.06%) |
Oct 10, 2013 | 29.73 | 29.96 | 29.71 | 29.96 | 6,666,569 | +0.44(+1.48%) |
Oct 09, 2013 | 29.39 | 29.67 | 29.32 | 29.52 | 7,927,268 | +0.27(+0.92%) |
Oct 08, 2013 | 29.38 | 29.56 | 29.22 | 29.26 | 8,133,865 | -0.20(-0.66%) |
Oct 07, 2013 | 29.63 | 29.63 | 29.26 | 29.45 | 6,097,388 | -0.08(-0.26%) |
Oct 04, 2013 | 29.38 | 29.54 | 29.29 | 29.53 | 8,528,204 | +0.25(+0.85%) |
Oct 03, 2013 | 29.06 | 29.59 | 29.04 | 29.28 | 13,356,356 | +0.26(+0.89%) |
Oct 02, 2013 | 29.47 | 29.50 | 28.53 | 29.02 | 18,480,822 | -0.77(-2.58%) |