Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.98 | 31.93 | 31.93 | 31.93 | 1,771,527 | -0.07(-0.21%) |
Dec 30, 2013 | 31.91 | 32.05 | 31.74 | 32.00 | 1,577,898 | +0.05(+0.16%) |
Dec 27, 2013 | 31.48 | 32.24 | 31.48 | 31.95 | 2,690,562 | +0.35(+1.12%) |
Dec 26, 2013 | 31.60 | 31.76 | 31.42 | 31.59 | 1,700,167 | -0.01(-0.02%) |
Dec 24, 2013 | 31.65 | 31.66 | 31.40 | 31.60 | 965,469 | +0.03(+0.09%) |
Dec 23, 2013 | 31.58 | 31.64 | 31.31 | 31.57 | 2,459,423 | +0.07(+0.21%) |
Dec 20, 2013 | 31.89 | 31.94 | 31.30 | 31.50 | 9,548,157 | -0.37(-1.16%) |
Dec 19, 2013 | 31.92 | 32.04 | 31.58 | 31.87 | 4,069,613 | -0.10(-0.30%) |
Dec 18, 2013 | 31.52 | 31.97 | 31.02 | 31.97 | 6,612,260 | +0.44(+1.38%) |
Dec 17, 2013 | 30.31 | 31.71 | 30.29 | 31.53 | 8,392,035 | +1.31(+4.32%) |
Dec 16, 2013 | 30.14 | 30.65 | 30.10 | 30.23 | 4,117,331 | +0.16(+0.54%) |
Dec 13, 2013 | 30.11 | 30.18 | 29.83 | 30.06 | 2,938,273 | -0.04(-0.15%) |
Dec 12, 2013 | 30.00 | 30.19 | 29.74 | 30.11 | 4,521,681 | +0.13(+0.42%) |
Dec 11, 2013 | 30.16 | 30.34 | 29.90 | 29.98 | 4,390,131 | -0.24(-0.78%) |
Dec 10, 2013 | 31.31 | 31.44 | 30.13 | 30.22 | 6,821,178 | -1.17(-3.74%) |
Dec 09, 2013 | 31.34 | 31.81 | 31.14 | 31.39 | 8,365,209 | +0.09(+0.28%) |
Dec 06, 2013 | 29.60 | 31.48 | 29.60 | 31.30 | 11,030,747 | +1.72(+5.81%) |
Dec 05, 2013 | 29.53 | 30.17 | 29.32 | 29.59 | 9,251,517 | +0.04(+0.15%) |
Dec 04, 2013 | 28.59 | 29.74 | 28.50 | 29.54 | 9,226,753 | +0.91(+3.17%) |
Dec 03, 2013 | 28.35 | 28.74 | 28.35 | 28.63 | 2,702,036 | +0.14(+0.49%) |
Dec 02, 2013 | 28.52 | 28.67 | 28.31 | 28.49 | 2,273,328 | -0.08(-0.28%) |
Nov 29, 2013 | 28.66 | 28.77 | 28.52 | 28.57 | 947,749 | +0.01(+0.03%) |
Nov 27, 2013 | 28.63 | 28.76 | 28.50 | 28.57 | 2,120,355 | -0.04(-0.13%) |
Nov 26, 2013 | 28.47 | 28.94 | 28.40 | 28.60 | 5,828,327 | -0.02(-0.08%) |
Nov 25, 2013 | 28.83 | 28.94 | 28.54 | 28.63 | 4,080,980 | -0.42(-1.45%) |
Nov 22, 2013 | 28.71 | 29.08 | 28.60 | 29.05 | 2,915,330 | +0.35(+1.23%) |
Nov 21, 2013 | 28.50 | 28.76 | 28.33 | 28.69 | 3,530,891 | +0.21(+0.75%) |
Nov 20, 2013 | 28.87 | 28.87 | 28.26 | 28.48 | 7,242,872 | -0.44(-1.53%) |
Nov 19, 2013 | 29.29 | 29.36 | 28.68 | 28.92 | 9,539,622 | -1.93(-6.24%) |
Nov 18, 2013 | 31.39 | 31.39 | 30.79 | 30.85 | 2,502,307 | -0.45(-1.44%) |
Nov 15, 2013 | 31.37 | 31.48 | 30.99 | 31.30 | 1,581,980 | -0.09(-0.28%) |
Nov 14, 2013 | 31.12 | 31.53 | 31.07 | 31.39 | 1,481,514 | +0.27(+0.85%) |
Nov 13, 2013 | 30.72 | 31.13 | 30.60 | 31.12 | 1,106,155 | +0.42(+1.37%) |
Nov 12, 2013 | 30.80 | 30.90 | 30.51 | 30.70 | 2,229,111 | -0.27(-0.86%) |
Nov 11, 2013 | 30.94 | 31.16 | 30.79 | 30.96 | 1,618,635 | +0.03(+0.10%) |
Nov 08, 2013 | 30.88 | 31.02 | 30.57 | 30.94 | 1,540,891 | +0.10(+0.31%) |
Nov 07, 2013 | 31.47 | 31.57 | 30.82 | 30.84 | 1,689,640 | -0.72(-2.27%) |
Nov 06, 2013 | 31.41 | 31.58 | 31.37 | 31.55 | 1,895,503 | +0.32(+1.02%) |
Nov 05, 2013 | 31.08 | 31.45 | 30.99 | 31.24 | 1,541,338 | +0.02(+0.07%) |
Nov 04, 2013 | 31.61 | 31.67 | 31.10 | 31.22 | 1,684,938 | -0.28(-0.89%) |
Nov 01, 2013 | 31.35 | 31.58 | 31.35 | 31.50 | 1,672,393 | +0.09(+0.28%) |
Oct 31, 2013 | 31.70 | 31.81 | 31.40 | 31.41 | 1,864,201 | -0.30(-0.93%) |
Oct 30, 2013 | 32.01 | 32.01 | 31.61 | 31.70 | 1,204,081 | -0.21(-0.67%) |
Oct 29, 2013 | 31.62 | 31.98 | 31.62 | 31.92 | 1,738,582 | +0.30(+0.93%) |
Oct 28, 2013 | 31.31 | 31.87 | 31.31 | 31.62 | 3,184,053 | +0.22(+0.70%) |
Oct 25, 2013 | 31.25 | 31.47 | 31.15 | 31.40 | 1,562,702 | +0.12(+0.38%) |
Oct 24, 2013 | 31.58 | 31.61 | 30.99 | 31.28 | 4,177,607 | -0.18(-0.59%) |
Oct 23, 2013 | 31.47 | 31.70 | 31.40 | 31.47 | 2,762,902 | -0.03(-0.09%) |
Oct 22, 2013 | 30.79 | 31.54 | 30.79 | 31.50 | 2,440,388 | +0.63(+2.03%) |
Oct 21, 2013 | 30.74 | 30.87 | 30.54 | 30.87 | 1,430,490 | +0.18(+0.60%) |
Oct 18, 2013 | 30.77 | 30.82 | 30.56 | 30.68 | 1,971,616 | -0.03(-0.10%) |
Oct 17, 2013 | 30.51 | 30.73 | 30.45 | 30.71 | 1,704,927 | +0.07(+0.24%) |
Oct 16, 2013 | 30.32 | 30.70 | 30.32 | 30.64 | 1,994,299 | +0.49(+1.62%) |
Oct 15, 2013 | 30.10 | 30.49 | 30.03 | 30.15 | 2,077,124 | +0.04(+0.12%) |
Oct 14, 2013 | 30.12 | 30.18 | 29.88 | 30.12 | 1,072,037 | -0.04(-0.15%) |
Oct 11, 2013 | 30.16 | 30.27 | 30.01 | 30.16 | 1,620,130 | -0.09(-0.29%) |
Oct 10, 2013 | 29.81 | 30.29 | 29.75 | 30.25 | 2,242,129 | +0.68(+2.30%) |
Oct 09, 2013 | 29.66 | 29.75 | 29.42 | 29.57 | 2,359,264 | +0.06(+0.20%) |
Oct 08, 2013 | 29.70 | 29.98 | 29.51 | 29.51 | 1,783,382 | -0.18(-0.60%) |
Oct 07, 2013 | 29.68 | 29.88 | 29.60 | 29.69 | 1,339,136 | -0.21(-0.69%) |
Oct 04, 2013 | 29.88 | 30.11 | 29.80 | 29.89 | 2,156,620 | -0.03(-0.09%) |
Oct 03, 2013 | 29.98 | 30.12 | 29.86 | 29.92 | 3,023,962 | -0.07(-0.22%) |
Oct 02, 2013 | 30.00 | 30.07 | 29.51 | 29.99 | 3,065,861 | -0.18(-0.61%) |