Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.81 | 32.77 | 32.77 | 32.77 | 8,545,572 | +0.02(+0.07%) |
Dec 30, 2013 | 32.67 | 32.77 | 32.66 | 32.75 | 4,256,297 | +0.08(+0.26%) |
Dec 27, 2013 | 32.65 | 32.73 | 32.61 | 32.67 | 4,709,099 | +0.08(+0.23%) |
Dec 26, 2013 | 32.48 | 32.59 | 32.44 | 32.59 | 19,873,304 | +0.13(+0.40%) |
Dec 24, 2013 | 32.42 | 32.53 | 32.36 | 32.46 | 7,757,136 | +0.05(+0.14%) |
Dec 23, 2013 | 32.52 | 32.55 | 32.30 | 32.42 | 8,657,350 | -0.03(-0.09%) |
Dec 20, 2013 | 32.26 | 32.53 | 32.25 | 32.45 | 14,434,701 | +0.15(+0.45%) |
Dec 19, 2013 | 32.28 | 32.33 | 32.11 | 32.30 | 7,530,050 | -0.06(-0.19%) |
Dec 18, 2013 | 31.87 | 32.38 | 31.55 | 32.36 | 15,531,321 | +0.53(+1.66%) |
Dec 17, 2013 | 31.95 | 32.00 | 31.76 | 31.83 | 9,576,220 | -0.15(-0.47%) |
Dec 16, 2013 | 32.09 | 32.18 | 31.91 | 31.98 | 7,785,339 | -0.01(-0.02%) |
Dec 13, 2013 | 32.12 | 32.14 | 31.89 | 31.99 | 7,834,261 | -0.05(-0.17%) |
Dec 12, 2013 | 32.48 | 32.48 | 32.01 | 32.04 | 12,767,101 | -0.45(-1.37%) |
Dec 11, 2013 | 32.43 | 32.64 | 32.43 | 32.49 | 28,680,878 | +0.05(+0.16%) |
Dec 10, 2013 | 32.65 | 32.69 | 32.35 | 32.44 | 4,415,821 | -0.28(-0.86%) |
Dec 09, 2013 | 32.73 | 32.83 | 32.66 | 32.72 | 7,284,777 | +0.11(+0.35%) |
Dec 06, 2013 | 32.41 | 32.64 | 32.36 | 32.60 | 9,392,908 | +0.44(+1.36%) |
Dec 05, 2013 | 32.35 | 32.38 | 32.12 | 32.16 | 8,007,376 | -0.30(-0.91%) |
Dec 04, 2013 | 32.45 | 32.54 | 32.20 | 32.46 | 10,693,810 | -0.08(-0.23%) |
Dec 03, 2013 | 32.34 | 32.55 | 32.38 | 32.53 | 8,093,011 | +0.16(+0.49%) |
Dec 02, 2013 | 32.57 | 32.57 | 32.30 | 32.38 | 6,661,877 | -0.17(-0.53%) |
Nov 29, 2013 | 32.67 | 32.75 | 32.51 | 32.55 | 3,491,103 | -0.05(-0.16%) |
Nov 27, 2013 | 32.69 | 32.69 | 32.51 | 32.60 | 4,303,611 | +0.02(+0.07%) |
Nov 26, 2013 | 32.65 | 32.73 | 32.53 | 32.58 | 5,092,873 | -0.03(-0.09%) |
Nov 25, 2013 | 32.77 | 32.80 | 32.57 | 32.61 | 5,876,294 | -0.05(-0.16%) |
Nov 22, 2013 | 32.55 | 32.69 | 32.44 | 32.66 | 7,192,074 | +0.17(+0.52%) |
Nov 21, 2013 | 32.44 | 32.52 | 32.36 | 32.49 | 8,955,797 | +0.06(+0.17%) |
Nov 20, 2013 | 32.61 | 32.69 | 32.34 | 32.44 | 9,767,575 | -0.14(-0.42%) |
Nov 19, 2013 | 32.65 | 32.69 | 32.52 | 32.57 | 9,266,854 | -0.12(-0.36%) |
Nov 18, 2013 | 32.89 | 32.89 | 32.63 | 32.69 | 5,186,144 | -0.10(-0.31%) |
Nov 15, 2013 | 32.74 | 32.87 | 32.66 | 32.79 | 4,035,412 | +0.04(+0.12%) |
Nov 14, 2013 | 32.53 | 32.79 | 32.51 | 32.75 | 7,784,767 | +0.23(+0.72%) |
Nov 13, 2013 | 32.13 | 32.53 | 32.10 | 32.52 | 10,110,338 | +0.27(+0.84%) |
Nov 12, 2013 | 32.12 | 32.27 | 32.09 | 32.25 | 7,474,792 | +0.06(+0.18%) |
Nov 11, 2013 | 32.28 | 32.34 | 32.16 | 32.19 | 10,546,888 | -0.10(-0.32%) |
Nov 08, 2013 | 32.14 | 32.29 | 31.88 | 32.29 | 20,034,280 | +0.16(+0.49%) |
Nov 07, 2013 | 32.59 | 32.60 | 32.07 | 32.13 | 15,847,968 | -0.48(-1.46%) |
Nov 06, 2013 | 32.43 | 32.62 | 32.28 | 32.61 | 9,059,676 | +0.35(+1.08%) |
Nov 05, 2013 | 32.17 | 32.36 | 32.07 | 32.26 | 8,991,084 | +0.06(+0.19%) |
Nov 04, 2013 | 32.25 | 32.33 | 32.08 | 32.20 | 7,010,376 | +0.03(+0.09%) |
Nov 01, 2013 | 32.06 | 32.22 | 31.99 | 32.17 | 11,965,314 | +0.12(+0.39%) |
Oct 31, 2013 | 32.16 | 32.23 | 32.01 | 32.05 | 15,311,910 | -0.17(-0.53%) |
Oct 30, 2013 | 32.53 | 32.53 | 32.13 | 32.22 | 15,687,140 | -0.28(-0.86%) |
Oct 29, 2013 | 32.29 | 32.50 | 32.19 | 32.50 | 19,996,452 | +0.28(+0.87%) |
Oct 28, 2013 | 31.90 | 32.32 | 31.85 | 32.22 | 43,462,540 | +0.42(+1.31%) |
Oct 25, 2013 | 31.73 | 31.83 | 31.63 | 31.80 | 5,684,415 | +0.08(+0.24%) |
Oct 24, 2013 | 31.85 | 31.85 | 31.68 | 31.73 | 10,246,805 | -0.06(-0.19%) |
Oct 23, 2013 | 31.65 | 31.85 | 31.63 | 31.79 | 11,640,804 | +0.06(+0.19%) |
Oct 22, 2013 | 31.41 | 31.81 | 31.39 | 31.73 | 12,426,935 | +0.39(+1.26%) |
Oct 21, 2013 | 31.35 | 31.41 | 31.20 | 31.33 | 4,818,225 | -0.07(-0.22%) |
Oct 18, 2013 | 31.40 | 31.45 | 31.29 | 31.40 | 7,745,004 | +0.05(+0.14%) |
Oct 17, 2013 | 30.91 | 31.36 | 30.91 | 31.35 | 11,229,396 | +0.35(+1.12%) |
Oct 16, 2013 | 30.67 | 31.02 | 30.67 | 31.01 | 9,295,477 | +0.45(+1.49%) |
Oct 15, 2013 | 30.79 | 30.82 | 30.51 | 30.55 | 10,297,065 | -0.28(-0.91%) |
Oct 14, 2013 | 30.54 | 30.84 | 30.51 | 30.83 | 8,993,551 | +0.13(+0.42%) |
Oct 11, 2013 | 30.59 | 30.71 | 30.52 | 30.70 | 7,203,711 | +0.09(+0.30%) |
Oct 10, 2013 | 30.25 | 30.63 | 30.25 | 30.61 | 8,066,689 | +0.56(+1.86%) |
Oct 09, 2013 | 30.07 | 30.20 | 29.95 | 30.05 | 11,504,764 | +0.02(+0.08%) |
Oct 08, 2013 | 30.08 | 30.22 | 30.00 | 30.03 | 12,594,793 | +0.00(+0.00%) |
Oct 07, 2013 | 29.95 | 30.18 | 29.94 | 30.03 | 7,186,733 | -0.10(-0.33%) |
Oct 04, 2013 | 30.09 | 30.24 | 30.01 | 30.13 | 7,550,204 | +0.05(+0.15%) |
Oct 03, 2013 | 30.19 | 30.22 | 29.99 | 30.08 | 12,799,535 | -0.16(-0.51%) |
Oct 02, 2013 | 30.21 | 30.24 | 29.96 | 30.24 | 7,699,910 | -0.06(-0.21%) |