Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.48 | 31.57 | 31.57 | 31.57 | 6,738,488 | +0.14(+0.43%) |
Dec 30, 2013 | 31.51 | 31.54 | 31.33 | 31.43 | 5,015,201 | -0.10(-0.32%) |
Dec 27, 2013 | 31.47 | 31.54 | 31.34 | 31.53 | 2,853,437 | +0.07(+0.22%) |
Dec 26, 2013 | 31.42 | 31.55 | 31.16 | 31.47 | 3,680,243 | +0.12(+0.38%) |
Dec 24, 2013 | 31.21 | 31.46 | 31.15 | 31.35 | 2,561,652 | +0.07(+0.23%) |
Dec 23, 2013 | 31.12 | 31.35 | 30.87 | 31.28 | 7,838,830 | +0.23(+0.75%) |
Dec 20, 2013 | 30.86 | 31.20 | 30.66 | 31.04 | 14,226,242 | +0.60(+1.98%) |
Dec 19, 2013 | 30.60 | 30.60 | 30.18 | 30.44 | 7,555,019 | -0.08(-0.27%) |
Dec 18, 2013 | 29.97 | 30.58 | 29.88 | 30.52 | 10,510,206 | +0.77(+2.58%) |
Dec 17, 2013 | 30.03 | 30.03 | 29.75 | 29.76 | 7,270,185 | -0.27(-0.89%) |
Dec 16, 2013 | 30.20 | 30.32 | 29.97 | 30.02 | 6,320,923 | -0.06(-0.20%) |
Dec 13, 2013 | 30.26 | 30.35 | 30.01 | 30.08 | 5,058,792 | -0.13(-0.42%) |
Dec 12, 2013 | 30.33 | 30.40 | 30.07 | 30.21 | 7,160,121 | -0.19(-0.63%) |
Dec 11, 2013 | 30.64 | 30.64 | 30.34 | 30.40 | 7,302,917 | -0.13(-0.43%) |
Dec 10, 2013 | 30.79 | 30.79 | 30.51 | 30.53 | 5,778,496 | -0.24(-0.78%) |
Dec 09, 2013 | 30.60 | 30.93 | 30.59 | 30.77 | 7,980,026 | +0.18(+0.59%) |
Dec 06, 2013 | 30.51 | 30.74 | 30.48 | 30.59 | 7,622,585 | +0.31(+1.03%) |
Dec 05, 2013 | 30.21 | 30.46 | 30.10 | 30.28 | 10,258,136 | -0.03(-0.10%) |
Dec 04, 2013 | 30.29 | 30.46 | 30.03 | 30.31 | 13,177,837 | -0.04(-0.13%) |
Dec 03, 2013 | 30.71 | 30.72 | 30.21 | 30.35 | 8,464,870 | -0.37(-1.20%) |
Dec 02, 2013 | 31.10 | 31.26 | 30.71 | 30.72 | 7,477,921 | -0.13(-0.41%) |
Nov 29, 2013 | 30.82 | 30.86 | 30.68 | 30.85 | 3,203,221 | +0.10(+0.34%) |
Nov 27, 2013 | 30.31 | 30.86 | 30.31 | 30.74 | 5,270,067 | +0.17(+0.56%) |
Nov 26, 2013 | 30.57 | 30.74 | 30.28 | 30.57 | 7,897,612 | +0.07(+0.22%) |
Nov 25, 2013 | 30.54 | 30.68 | 30.46 | 30.50 | 7,947,746 | -0.04(-0.13%) |
Nov 22, 2013 | 30.89 | 30.95 | 30.49 | 30.54 | 7,974,831 | -0.28(-0.92%) |
Nov 21, 2013 | 31.14 | 31.21 | 30.73 | 30.83 | 7,391,712 | -0.28(-0.91%) |
Nov 20, 2013 | 31.11 | 31.23 | 31.07 | 31.11 | 6,347,337 | -0.04(-0.12%) |
Nov 19, 2013 | 30.92 | 31.19 | 30.85 | 31.15 | 10,599,612 | +0.14(+0.44%) |
Nov 18, 2013 | 31.21 | 31.21 | 30.90 | 31.01 | 9,678,911 | +0.07(+0.23%) |
Nov 15, 2013 | 30.59 | 31.02 | 30.46 | 30.94 | 13,714,757 | +0.48(+1.57%) |
Nov 14, 2013 | 30.05 | 30.48 | 29.98 | 30.46 | 9,845,144 | +0.55(+1.85%) |
Nov 13, 2013 | 29.64 | 29.96 | 29.63 | 29.91 | 8,488,182 | +0.21(+0.71%) |
Nov 12, 2013 | 29.39 | 29.74 | 29.30 | 29.70 | 8,324,064 | +0.31(+1.04%) |
Nov 11, 2013 | 29.38 | 29.43 | 29.28 | 29.39 | 6,138,142 | +0.04(+0.14%) |
Nov 08, 2013 | 29.32 | 29.40 | 29.19 | 29.35 | 10,868,775 | -0.04(-0.14%) |
Nov 07, 2013 | 29.66 | 29.80 | 29.39 | 29.39 | 6,639,341 | -0.07(-0.24%) |
Nov 06, 2013 | 29.41 | 29.61 | 29.35 | 29.46 | 6,954,351 | +0.11(+0.38%) |
Nov 05, 2013 | 29.75 | 29.77 | 29.34 | 29.35 | 5,309,026 | -0.41(-1.38%) |
Nov 04, 2013 | 29.72 | 29.79 | 29.53 | 29.76 | 5,120,394 | +0.13(+0.44%) |
Nov 01, 2013 | 29.75 | 29.86 | 29.51 | 29.63 | 8,125,363 | -0.05(-0.18%) |
Oct 31, 2013 | 29.74 | 29.94 | 29.61 | 29.68 | 6,834,258 | -0.05(-0.18%) |
Oct 30, 2013 | 30.02 | 30.05 | 29.64 | 29.74 | 6,020,182 | -0.28(-0.95%) |
Oct 29, 2013 | 30.12 | 30.14 | 29.88 | 30.02 | 5,390,036 | -0.06(-0.19%) |
Oct 28, 2013 | 30.47 | 30.53 | 29.91 | 30.08 | 11,266,516 | +0.57(+1.92%) |
Oct 25, 2013 | 29.57 | 29.62 | 29.33 | 29.51 | 6,591,510 | +0.02(+0.08%) |
Oct 24, 2013 | 29.63 | 29.69 | 29.29 | 29.49 | 8,609,171 | +0.08(+0.28%) |
Oct 23, 2013 | 29.33 | 29.55 | 29.26 | 29.41 | 9,881,007 | -0.02(-0.06%) |
Oct 22, 2013 | 29.55 | 29.68 | 29.39 | 29.43 | 10,662,285 | +0.02(+0.08%) |
Oct 21, 2013 | 29.75 | 29.78 | 29.31 | 29.40 | 10,133,779 | -0.34(-1.14%) |
Oct 18, 2013 | 29.81 | 30.08 | 29.45 | 29.74 | 12,875,247 | -0.56(-1.84%) |
Oct 17, 2013 | 29.95 | 30.36 | 29.64 | 30.30 | 8,447,783 | -0.14(-0.47%) |
Oct 16, 2013 | 29.90 | 30.44 | 29.80 | 30.44 | 8,539,537 | +0.58(+1.93%) |
Oct 15, 2013 | 30.00 | 30.06 | 29.85 | 29.87 | 7,984,579 | -0.09(-0.30%) |
Oct 14, 2013 | 29.64 | 29.98 | 29.58 | 29.96 | 5,704,431 | +0.22(+0.73%) |
Oct 11, 2013 | 29.54 | 29.75 | 29.34 | 29.74 | 6,785,324 | +0.02(+0.06%) |
Oct 10, 2013 | 29.49 | 29.72 | 29.48 | 29.72 | 6,719,738 | +0.43(+1.48%) |
Oct 09, 2013 | 29.16 | 29.43 | 29.09 | 29.29 | 7,990,491 | +0.27(+0.92%) |
Oct 08, 2013 | 29.15 | 29.32 | 28.98 | 29.02 | 8,198,736 | -0.19(-0.66%) |
Oct 07, 2013 | 29.40 | 29.40 | 29.03 | 29.22 | 6,146,017 | -0.08(-0.26%) |
Oct 04, 2013 | 29.15 | 29.30 | 29.06 | 29.30 | 8,596,220 | +0.25(+0.85%) |
Oct 03, 2013 | 28.83 | 29.35 | 28.81 | 29.05 | 13,462,879 | +0.26(+0.89%) |
Oct 02, 2013 | 29.24 | 29.26 | 28.30 | 28.79 | 18,628,214 | -0.76(-2.58%) |