Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.69 | 29.71 | 29.71 | 29.71 | 3,649,936 | +0.08(+0.28%) |
Dec 30, 2013 | 30.05 | 30.11 | 29.44 | 29.63 | 4,021,500 | -0.36(-1.21%) |
Dec 27, 2013 | 29.76 | 30.01 | 29.60 | 29.99 | 3,040,017 | +0.29(+0.99%) |
Dec 26, 2013 | 29.74 | 29.76 | 29.60 | 29.69 | 2,345,300 | +0.03(+0.08%) |
Dec 24, 2013 | 29.58 | 29.70 | 29.54 | 29.67 | 2,146,241 | +0.06(+0.20%) |
Dec 23, 2013 | 29.76 | 29.95 | 29.58 | 29.61 | 4,162,093 | +0.02(+0.06%) |
Dec 20, 2013 | 29.46 | 29.86 | 29.37 | 29.59 | 10,786,714 | +0.21(+0.72%) |
Dec 19, 2013 | 29.07 | 29.46 | 28.97 | 29.38 | 9,696,263 | +0.16(+0.55%) |
Dec 18, 2013 | 29.45 | 29.46 | 28.76 | 29.22 | 11,981,180 | -0.11(-0.37%) |
Dec 17, 2013 | 29.90 | 29.94 | 29.32 | 29.33 | 7,245,420 | -0.62(-2.08%) |
Dec 16, 2013 | 30.16 | 30.36 | 29.85 | 29.95 | 6,271,909 | -0.18(-0.59%) |
Dec 13, 2013 | 30.43 | 30.50 | 30.08 | 30.13 | 6,157,505 | -0.32(-1.05%) |
Dec 12, 2013 | 30.01 | 30.61 | 29.97 | 30.45 | 7,994,816 | +0.41(+1.37%) |
Dec 11, 2013 | 30.64 | 30.70 | 29.86 | 30.04 | 11,180,430 | -0.35(-1.14%) |
Dec 10, 2013 | 30.64 | 30.70 | 30.18 | 30.38 | 6,842,905 | -0.26(-0.85%) |
Dec 09, 2013 | 30.77 | 30.95 | 30.29 | 30.64 | 6,923,206 | -0.13(-0.41%) |
Dec 06, 2013 | 30.85 | 30.99 | 30.55 | 30.77 | 7,364,579 | +0.21(+0.69%) |
Dec 05, 2013 | 30.87 | 30.91 | 30.31 | 30.56 | 8,146,888 | -0.36(-1.17%) |
Dec 04, 2013 | 30.50 | 31.10 | 30.37 | 30.92 | 7,103,462 | +0.44(+1.44%) |
Dec 03, 2013 | 30.64 | 30.75 | 30.44 | 30.48 | 6,101,149 | -0.20(-0.66%) |
Dec 02, 2013 | 30.32 | 31.14 | 30.19 | 30.69 | 5,783,325 | +0.35(+1.17%) |
Nov 29, 2013 | 30.51 | 30.88 | 30.32 | 30.33 | 3,053,535 | -0.16(-0.52%) |
Nov 27, 2013 | 30.88 | 31.08 | 30.40 | 30.49 | 6,102,358 | -0.46(-1.50%) |
Nov 26, 2013 | 31.16 | 31.33 | 30.96 | 30.96 | 5,613,550 | -0.14(-0.46%) |
Nov 25, 2013 | 31.60 | 31.60 | 30.77 | 31.10 | 5,828,642 | -0.56(-1.75%) |
Nov 22, 2013 | 32.03 | 32.06 | 31.49 | 31.65 | 5,388,110 | -0.27(-0.84%) |
Nov 21, 2013 | 31.32 | 32.13 | 31.31 | 31.92 | 6,845,535 | +0.56(+1.80%) |
Nov 20, 2013 | 31.30 | 31.60 | 31.21 | 31.36 | 6,663,641 | +0.28(+0.89%) |
Nov 19, 2013 | 30.75 | 31.26 | 30.53 | 31.08 | 7,245,755 | +0.35(+1.15%) |
Nov 18, 2013 | 30.43 | 31.27 | 30.43 | 30.73 | 7,997,080 | -0.03(-0.08%) |
Nov 15, 2013 | 30.58 | 30.77 | 30.39 | 30.75 | 4,693,155 | +0.25(+0.82%) |
Nov 14, 2013 | 30.30 | 30.59 | 30.18 | 30.50 | 5,165,619 | +0.51(+1.70%) |
Nov 12, 2013 | 30.19 | 30.41 | 29.89 | 29.99 | 6,093,658 | -0.39(-1.30%) |
Nov 11, 2013 | 30.52 | 30.62 | 30.28 | 30.39 | 3,915,450 | -0.08(-0.27%) |
Nov 08, 2013 | 29.93 | 30.49 | 29.93 | 30.47 | 6,652,745 | +0.55(+1.85%) |
Nov 07, 2013 | 30.58 | 30.70 | 29.74 | 29.92 | 10,541,398 | -0.60(-1.98%) |
Nov 06, 2013 | 30.10 | 30.60 | 30.10 | 30.52 | 9,212,837 | +0.65(+2.19%) |
Nov 05, 2013 | 29.77 | 30.43 | 29.63 | 29.87 | 9,252,148 | +0.14(+0.48%) |
Nov 04, 2013 | 29.61 | 29.77 | 29.27 | 29.72 | 8,224,107 | +0.19(+0.65%) |
Nov 01, 2013 | 29.59 | 29.68 | 29.22 | 29.53 | 7,168,287 | +0.01(+0.03%) |
Oct 31, 2013 | 29.98 | 29.98 | 29.40 | 29.52 | 5,054,762 | -0.42(-1.40%) |
Oct 30, 2013 | 30.14 | 30.35 | 29.59 | 29.94 | 4,366,557 | -0.19(-0.64%) |
Oct 29, 2013 | 30.26 | 30.45 | 29.96 | 30.13 | 5,202,850 | -0.07(-0.22%) |
Oct 28, 2013 | 29.83 | 30.33 | 29.69 | 30.20 | 7,085,063 | +0.40(+1.35%) |
Oct 25, 2013 | 29.86 | 29.93 | 29.52 | 29.80 | 4,876,444 | -0.01(-0.03%) |
Oct 24, 2013 | 29.17 | 29.88 | 29.05 | 29.81 | 5,187,810 | +0.63(+2.15%) |
Oct 23, 2013 | 29.41 | 29.42 | 28.86 | 29.18 | 5,389,348 | -0.40(-1.36%) |
Oct 22, 2013 | 29.41 | 29.85 | 29.33 | 29.58 | 8,808,820 | +0.27(+0.91%) |
Oct 21, 2013 | 29.38 | 29.64 | 29.09 | 29.31 | 5,489,099 | -0.23(-0.77%) |
Oct 18, 2013 | 29.50 | 29.61 | 29.27 | 29.54 | 6,784,519 | +0.32(+1.09%) |
Oct 17, 2013 | 29.09 | 29.24 | 28.84 | 29.22 | 6,140,811 | +0.03(+0.09%) |
Oct 16, 2013 | 29.35 | 29.62 | 29.01 | 29.20 | 5,557,856 | +0.13(+0.46%) |
Oct 15, 2013 | 29.12 | 29.32 | 28.88 | 29.06 | 4,453,344 | -0.10(-0.34%) |
Oct 14, 2013 | 28.95 | 29.30 | 28.81 | 29.16 | 5,626,690 | -0.03(-0.09%) |
Oct 11, 2013 | 29.21 | 29.52 | 29.05 | 29.19 | 4,920,414 | -0.17(-0.57%) |
Oct 10, 2013 | 28.92 | 29.38 | 28.85 | 29.36 | 4,258,817 | +0.71(+2.48%) |
Oct 09, 2013 | 28.57 | 28.78 | 28.31 | 28.64 | 4,425,075 | +0.04(+0.15%) |
Oct 08, 2013 | 28.98 | 29.10 | 28.60 | 28.60 | 4,254,382 | -0.47(-1.61%) |
Oct 07, 2013 | 28.78 | 29.46 | 28.64 | 29.07 | 6,647,898 | -0.06(-0.20%) |
Oct 04, 2013 | 28.47 | 29.25 | 28.41 | 29.13 | 8,298,480 | +0.61(+2.14%) |
Oct 03, 2013 | 28.84 | 28.90 | 28.46 | 28.52 | 7,051,515 | -0.45(-1.56%) |
Oct 02, 2013 | 29.16 | 29.21 | 28.68 | 28.97 | 7,786,702 | -0.37(-1.26%) |