Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.34 | 31.52 | 31.52 | 31.52 | 1,977,800 | +0.16(+0.51%) |
Dec 30, 2013 | 31.29 | 31.43 | 31.17 | 31.36 | 1,815,050 | +0.07(+0.23%) |
Dec 27, 2013 | 31.40 | 31.41 | 31.12 | 31.29 | 2,526,487 | +0.38(+1.22%) |
Dec 26, 2013 | 30.70 | 30.95 | 30.68 | 30.91 | 1,902,644 | +0.22(+0.73%) |
Dec 24, 2013 | 30.68 | 30.74 | 30.64 | 30.68 | 2,063,318 | +0.24(+0.78%) |
Dec 23, 2013 | 30.64 | 30.67 | 30.41 | 30.45 | 3,159,578 | +0.12(+0.39%) |
Dec 20, 2013 | 30.37 | 30.55 | 30.31 | 30.33 | 4,850,016 | -0.11(-0.37%) |
Dec 19, 2013 | 30.29 | 30.48 | 30.20 | 30.44 | 4,928,402 | +0.14(+0.45%) |
Dec 18, 2013 | 29.90 | 30.34 | 29.81 | 30.31 | 8,206,789 | +0.17(+0.57%) |
Dec 17, 2013 | 30.15 | 30.24 | 30.03 | 30.13 | 4,237,626 | -0.50(-1.62%) |
Dec 16, 2013 | 30.58 | 30.74 | 30.47 | 30.63 | 3,440,453 | +0.31(+1.01%) |
Dec 13, 2013 | 30.18 | 30.33 | 30.15 | 30.32 | 4,277,432 | +0.05(+0.16%) |
Dec 12, 2013 | 30.35 | 30.40 | 30.19 | 30.28 | 3,271,889 | -0.08(-0.27%) |
Dec 11, 2013 | 30.73 | 30.78 | 30.34 | 30.36 | 3,207,923 | -0.35(-1.13%) |
Dec 10, 2013 | 30.78 | 30.84 | 30.65 | 30.71 | 2,892,258 | -0.29(-0.93%) |
Dec 09, 2013 | 30.93 | 31.03 | 30.86 | 31.00 | 2,817,448 | -0.08(-0.27%) |
Dec 06, 2013 | 31.01 | 31.09 | 30.93 | 31.08 | 2,252,561 | +0.25(+0.82%) |
Dec 05, 2013 | 30.78 | 30.84 | 30.71 | 30.83 | 3,650,271 | +0.07(+0.21%) |
Dec 04, 2013 | 30.71 | 30.84 | 30.64 | 30.76 | 4,198,587 | -0.23(-0.74%) |
Dec 03, 2013 | 31.15 | 31.22 | 30.91 | 30.99 | 2,273,290 | -0.29(-0.92%) |
Dec 02, 2013 | 31.29 | 31.37 | 31.23 | 31.28 | 2,363,708 | +0.04(+0.13%) |
Nov 29, 2013 | 31.14 | 31.34 | 31.12 | 31.24 | 2,820,088 | +0.28(+0.92%) |
Nov 27, 2013 | 31.13 | 31.19 | 30.91 | 30.96 | 3,573,626 | +0.03(+0.10%) |
Nov 26, 2013 | 30.90 | 31.03 | 30.81 | 30.93 | 12,842,892 | -0.25(-0.81%) |
Nov 25, 2013 | 31.32 | 31.67 | 31.07 | 31.18 | 6,434,800 | -0.32(-1.01%) |
Nov 22, 2013 | 31.41 | 31.50 | 31.32 | 31.50 | 3,262,634 | +0.08(+0.26%) |
Nov 21, 2013 | 31.26 | 31.42 | 31.20 | 31.42 | 5,920,419 | +0.33(+1.06%) |
Nov 20, 2013 | 31.29 | 31.39 | 31.02 | 31.09 | 3,405,148 | +0.04(+0.11%) |
Nov 19, 2013 | 30.94 | 31.11 | 30.90 | 31.05 | 3,920,763 | +0.35(+1.13%) |
Nov 18, 2013 | 30.96 | 30.96 | 30.68 | 30.70 | 2,499,564 | -0.04(-0.13%) |
Nov 15, 2013 | 30.71 | 30.78 | 30.63 | 30.74 | 3,319,026 | -0.03(-0.10%) |
Nov 14, 2013 | 30.65 | 30.82 | 30.62 | 30.77 | 3,374,299 | +0.11(+0.37%) |
Nov 13, 2013 | 30.43 | 30.66 | 30.41 | 30.66 | 3,699,283 | +0.22(+0.73%) |
Nov 12, 2013 | 30.34 | 30.54 | 30.32 | 30.44 | 5,208,942 | -0.50(-1.60%) |
Nov 11, 2013 | 30.91 | 31.01 | 30.82 | 30.93 | 3,896,053 | -0.08(-0.24%) |
Nov 08, 2013 | 30.75 | 31.01 | 30.74 | 31.01 | 3,278,687 | +0.26(+0.83%) |
Nov 07, 2013 | 30.96 | 30.98 | 30.71 | 30.75 | 4,248,049 | -0.36(-1.14%) |
Nov 06, 2013 | 31.10 | 31.16 | 30.95 | 31.11 | 4,432,185 | -0.20(-0.65%) |
Nov 05, 2013 | 31.05 | 31.37 | 31.00 | 31.31 | 3,956,805 | +0.19(+0.60%) |
Nov 04, 2013 | 31.02 | 31.14 | 30.82 | 31.13 | 5,780,831 | +0.10(+0.32%) |
Nov 01, 2013 | 30.64 | 31.05 | 30.58 | 31.03 | 12,706,834 | +0.33(+1.06%) |
Oct 31, 2013 | 30.84 | 30.86 | 30.62 | 30.70 | 3,501,008 | +0.04(+0.13%) |
Oct 30, 2013 | 30.80 | 30.89 | 30.56 | 30.66 | 2,735,600 | -0.04(-0.11%) |
Oct 29, 2013 | 30.61 | 30.75 | 30.58 | 30.70 | 2,633,601 | +0.02(+0.08%) |
Oct 28, 2013 | 30.48 | 30.71 | 30.48 | 30.67 | 3,115,791 | +0.31(+1.02%) |
Oct 25, 2013 | 30.37 | 30.55 | 30.21 | 30.36 | 5,387,361 | +0.18(+0.60%) |
Oct 24, 2013 | 30.15 | 30.27 | 30.06 | 30.18 | 4,301,174 | +0.57(+1.93%) |
Oct 23, 2013 | 29.53 | 29.76 | 29.52 | 29.61 | 8,357,940 | -0.58(-1.91%) |
Oct 22, 2013 | 30.09 | 30.33 | 30.05 | 30.19 | 5,073,446 | +0.41(+1.39%) |
Oct 21, 2013 | 29.70 | 29.88 | 29.65 | 29.77 | 2,409,790 | +0.01(+0.02%) |
Oct 18, 2013 | 29.84 | 29.92 | 29.69 | 29.77 | 2,387,413 | -0.05(-0.16%) |
Oct 17, 2013 | 29.63 | 29.81 | 29.62 | 29.81 | 2,863,604 | +0.48(+1.63%) |
Oct 16, 2013 | 29.25 | 29.35 | 29.15 | 29.34 | 2,687,781 | +0.12(+0.40%) |
Oct 15, 2013 | 29.32 | 29.35 | 29.21 | 29.22 | 2,510,660 | -0.15(-0.52%) |
Oct 14, 2013 | 29.07 | 29.37 | 29.06 | 29.37 | 2,479,319 | +0.32(+1.10%) |
Oct 11, 2013 | 28.96 | 29.09 | 28.89 | 29.05 | 2,321,518 | +0.06(+0.22%) |
Oct 10, 2013 | 28.59 | 29.04 | 28.59 | 28.99 | 6,201,633 | +0.22(+0.77%) |
Oct 09, 2013 | 28.86 | 28.92 | 28.73 | 28.76 | 3,303,284 | -0.13(-0.46%) |
Oct 08, 2013 | 29.13 | 29.20 | 28.89 | 28.90 | 2,928,258 | -0.34(-1.18%) |
Oct 07, 2013 | 29.21 | 29.49 | 29.21 | 29.24 | 4,647,395 | +0.01(+0.04%) |
Oct 04, 2013 | 29.24 | 29.35 | 29.16 | 29.23 | 4,520,183 | -0.43(-1.44%) |
Oct 03, 2013 | 29.64 | 29.72 | 29.56 | 29.66 | 4,676,641 | +0.36(+1.23%) |
Oct 02, 2013 | 29.18 | 29.35 | 29.15 | 29.30 | 3,813,239 | -0.20(-0.67%) |