Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 27.57 | 27.70 | 27.70 | 27.70 | 6,000,414 | +0.23(+0.85%) |
Dec 30, 2013 | 27.47 | 27.54 | 27.35 | 27.47 | 6,382,034 | -0.04(-0.15%) |
Dec 27, 2013 | 27.52 | 27.60 | 27.39 | 27.51 | 6,348,111 | +0.17(+0.63%) |
Dec 26, 2013 | 27.18 | 27.39 | 27.12 | 27.34 | 6,135,496 | +0.22(+0.80%) |
Dec 24, 2013 | 27.08 | 27.12 | 27.03 | 27.12 | 3,438,300 | +0.10(+0.38%) |
Dec 23, 2013 | 26.99 | 27.10 | 26.94 | 27.02 | 7,023,868 | +0.31(+1.17%) |
Dec 20, 2013 | 26.52 | 26.75 | 26.51 | 26.70 | 9,219,148 | +0.14(+0.54%) |
Dec 19, 2013 | 26.24 | 26.58 | 26.21 | 26.56 | 7,876,411 | +0.22(+0.84%) |
Dec 18, 2013 | 26.10 | 26.34 | 25.93 | 26.34 | 10,745,065 | +0.40(+1.54%) |
Dec 17, 2013 | 26.01 | 26.02 | 25.81 | 25.94 | 9,296,555 | -0.29(-1.11%) |
Dec 16, 2013 | 26.20 | 26.37 | 26.18 | 26.23 | 8,396,393 | +0.19(+0.74%) |
Dec 13, 2013 | 26.08 | 26.10 | 25.89 | 26.04 | 10,674,662 | -0.27(-1.04%) |
Dec 12, 2013 | 26.40 | 26.42 | 26.16 | 26.31 | 7,586,851 | -0.30(-1.13%) |
Dec 11, 2013 | 26.65 | 26.72 | 26.52 | 26.61 | 5,508,878 | +0.07(+0.28%) |
Dec 10, 2013 | 26.62 | 26.66 | 26.54 | 26.54 | 5,824,425 | -0.20(-0.75%) |
Dec 09, 2013 | 26.71 | 26.78 | 26.65 | 26.74 | 5,309,021 | +0.07(+0.26%) |
Dec 06, 2013 | 26.79 | 26.81 | 26.61 | 26.67 | 4,413,571 | +0.21(+0.78%) |
Dec 05, 2013 | 26.57 | 26.62 | 26.45 | 26.46 | 4,767,085 | -0.19(-0.71%) |
Dec 04, 2013 | 26.36 | 26.71 | 26.36 | 26.65 | 8,367,651 | +0.11(+0.41%) |
Dec 03, 2013 | 26.49 | 26.59 | 26.49 | 26.54 | 8,158,264 | -0.04(-0.15%) |
Dec 02, 2013 | 26.63 | 26.70 | 26.55 | 26.58 | 6,722,875 | -0.21(-0.77%) |
Nov 29, 2013 | 26.94 | 27.03 | 26.79 | 26.79 | 4,078,951 | +0.06(+0.23%) |
Nov 27, 2013 | 26.90 | 26.95 | 26.67 | 26.73 | 7,211,654 | -0.14(-0.51%) |
Nov 26, 2013 | 26.96 | 27.02 | 26.86 | 26.86 | 7,479,371 | -0.19(-0.70%) |
Nov 25, 2013 | 27.18 | 27.18 | 26.97 | 27.05 | 10,269,782 | -0.32(-1.17%) |
Nov 22, 2013 | 27.16 | 27.37 | 27.14 | 27.37 | 14,102,881 | +0.39(+1.44%) |
Nov 21, 2013 | 26.91 | 27.04 | 26.87 | 26.98 | 6,720,063 | +0.21(+0.77%) |
Nov 20, 2013 | 26.98 | 27.00 | 26.70 | 26.78 | 8,786,468 | +0.02(+0.09%) |
Nov 19, 2013 | 26.77 | 26.82 | 26.66 | 26.75 | 6,471,243 | +0.02(+0.06%) |
Nov 18, 2013 | 26.92 | 26.95 | 26.71 | 26.74 | 8,882,259 | -0.15(-0.55%) |
Nov 15, 2013 | 26.80 | 26.91 | 26.73 | 26.89 | 11,812,110 | +0.34(+1.29%) |
Nov 14, 2013 | 26.40 | 26.61 | 26.37 | 26.54 | 6,838,834 | +0.07(+0.28%) |
Nov 13, 2013 | 26.29 | 26.50 | 26.24 | 26.47 | 7,975,112 | +0.31(+1.18%) |
Nov 12, 2013 | 26.26 | 26.36 | 26.10 | 26.16 | 6,820,045 | -0.10(-0.37%) |
Nov 11, 2013 | 26.26 | 26.34 | 26.21 | 26.26 | 4,386,169 | -0.01(-0.02%) |
Nov 08, 2013 | 26.09 | 26.28 | 26.05 | 26.26 | 8,508,911 | -0.01(-0.02%) |
Nov 07, 2013 | 26.61 | 26.62 | 26.20 | 26.27 | 10,746,771 | -0.41(-1.54%) |
Nov 06, 2013 | 26.78 | 26.78 | 26.56 | 26.68 | 15,824,325 | +0.23(+0.86%) |
Nov 05, 2013 | 26.39 | 26.49 | 26.23 | 26.45 | 11,262,091 | +0.03(+0.13%) |
Nov 04, 2013 | 26.30 | 26.45 | 26.27 | 26.42 | 12,079,805 | +0.21(+0.82%) |
Nov 01, 2013 | 26.16 | 26.24 | 25.96 | 26.20 | 13,192,322 | +0.03(+0.11%) |
Oct 31, 2013 | 26.15 | 26.26 | 26.02 | 26.18 | 33,009,872 | +0.12(+0.45%) |
Oct 30, 2013 | 26.13 | 26.24 | 25.95 | 26.06 | 15,862,558 | +0.22(+0.85%) |
Oct 29, 2013 | 25.65 | 25.89 | 25.44 | 25.84 | 36,147,672 | +1.23(+4.99%) |
Oct 28, 2013 | 24.59 | 24.67 | 24.47 | 24.61 | 8,193,350 | +0.03(+0.14%) |
Oct 25, 2013 | 24.75 | 24.76 | 24.51 | 24.58 | 11,175,793 | +0.05(+0.18%) |
Oct 24, 2013 | 24.63 | 24.63 | 24.48 | 24.53 | 12,046,297 | +0.11(+0.44%) |
Oct 23, 2013 | 24.48 | 24.55 | 24.35 | 24.43 | 9,384,911 | -0.12(-0.48%) |
Oct 22, 2013 | 24.52 | 24.59 | 24.49 | 24.54 | 7,480,665 | +0.02(+0.07%) |
Oct 21, 2013 | 24.44 | 24.54 | 24.39 | 24.53 | 7,209,472 | +0.14(+0.55%) |
Oct 18, 2013 | 24.34 | 24.43 | 24.27 | 24.39 | 11,213,501 | +0.19(+0.77%) |
Oct 17, 2013 | 24.12 | 24.21 | 24.09 | 24.21 | 10,550,223 | +0.24(+1.01%) |
Oct 16, 2013 | 24.09 | 24.10 | 23.89 | 23.96 | 8,192,098 | +0.04(+0.16%) |
Oct 15, 2013 | 23.95 | 23.99 | 23.85 | 23.92 | 9,679,197 | -0.06(-0.23%) |
Oct 14, 2013 | 23.86 | 24.01 | 23.81 | 23.98 | 11,800,826 | +0.25(+1.07%) |
Oct 11, 2013 | 23.63 | 23.81 | 23.61 | 23.73 | 9,477,688 | +0.14(+0.60%) |
Oct 10, 2013 | 23.43 | 23.63 | 23.43 | 23.59 | 6,513,237 | +0.20(+0.87%) |
Oct 09, 2013 | 23.45 | 23.48 | 23.25 | 23.38 | 8,032,029 | -0.10(-0.41%) |
Oct 08, 2013 | 23.61 | 23.67 | 23.47 | 23.48 | 7,539,468 | -0.23(-0.95%) |
Oct 07, 2013 | 23.69 | 23.86 | 23.66 | 23.70 | 6,341,641 | -0.10(-0.40%) |
Oct 04, 2013 | 23.80 | 23.87 | 23.74 | 23.80 | 6,351,098 | -0.06(-0.26%) |
Oct 03, 2013 | 24.07 | 24.09 | 23.82 | 23.86 | 18,860,422 | +0.16(+0.67%) |
Oct 02, 2013 | 23.58 | 23.74 | 23.54 | 23.70 | 5,651,930 | +0.15(+0.62%) |