Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.83 | 33.08 | 33.08 | 33.08 | 1,869,707 | +0.11(+0.33%) |
Dec 30, 2013 | 32.92 | 33.34 | 32.92 | 32.98 | 1,924,880 | -0.09(-0.29%) |
Dec 27, 2013 | 33.00 | 33.13 | 32.84 | 33.07 | 1,716,545 | +0.00(+0.00%) |
Dec 26, 2013 | 33.18 | 33.54 | 32.85 | 33.07 | 1,649,968 | +0.00(+0.00%) |
Dec 24, 2013 | 32.59 | 33.11 | 32.42 | 33.07 | 1,681,830 | +0.40(+1.24%) |
Dec 23, 2013 | 31.99 | 32.70 | 31.94 | 32.67 | 3,017,258 | +0.73(+2.30%) |
Dec 20, 2013 | 30.91 | 31.93 | 30.91 | 31.93 | 2,437,922 | +0.75(+2.42%) |
Dec 19, 2013 | 31.13 | 31.25 | 30.69 | 31.18 | 1,721,902 | -0.13(-0.43%) |
Dec 18, 2013 | 30.90 | 31.46 | 30.62 | 31.31 | 2,342,038 | +0.22(+0.72%) |
Dec 17, 2013 | 30.21 | 31.19 | 30.15 | 31.09 | 2,388,031 | +0.86(+2.83%) |
Dec 16, 2013 | 29.97 | 30.34 | 29.92 | 30.23 | 2,571,641 | +0.17(+0.56%) |
Dec 13, 2013 | 30.09 | 30.65 | 29.91 | 30.07 | 1,956,643 | +0.01(+0.04%) |
Dec 12, 2013 | 30.54 | 30.57 | 29.88 | 30.05 | 2,385,302 | -0.58(-1.89%) |
Dec 11, 2013 | 30.98 | 31.15 | 30.41 | 30.63 | 2,543,165 | -0.32(-1.04%) |
Dec 10, 2013 | 30.20 | 31.19 | 30.13 | 30.96 | 2,745,256 | +0.74(+2.43%) |
Dec 09, 2013 | 30.46 | 30.52 | 30.11 | 30.22 | 2,227,073 | -0.25(-0.83%) |
Dec 06, 2013 | 30.86 | 31.07 | 30.34 | 30.47 | 2,275,650 | -0.19(-0.60%) |
Dec 05, 2013 | 29.80 | 30.90 | 29.76 | 30.66 | 4,042,376 | +0.85(+2.87%) |
Dec 04, 2013 | 29.22 | 30.40 | 29.08 | 29.80 | 3,385,467 | +0.31(+1.06%) |
Dec 03, 2013 | 29.79 | 29.80 | 28.50 | 29.49 | 7,238,199 | -0.93(-3.05%) |
Dec 02, 2013 | 31.18 | 31.24 | 30.08 | 30.42 | 2,142,566 | -0.87(-2.77%) |
Nov 29, 2013 | 31.46 | 31.56 | 31.20 | 31.29 | 1,324,876 | +0.01(+0.02%) |
Nov 27, 2013 | 30.98 | 31.29 | 30.87 | 31.28 | 1,519,061 | +0.44(+1.44%) |
Nov 26, 2013 | 30.98 | 31.05 | 30.68 | 30.84 | 2,215,198 | -0.07(-0.24%) |
Nov 25, 2013 | 30.94 | 31.25 | 30.65 | 30.91 | 1,760,916 | -0.17(-0.53%) |
Nov 22, 2013 | 31.45 | 31.58 | 30.80 | 31.07 | 1,809,801 | -0.41(-1.30%) |
Nov 21, 2013 | 31.21 | 31.62 | 30.98 | 31.49 | 1,870,526 | +0.34(+1.08%) |
Nov 20, 2013 | 31.30 | 31.63 | 30.98 | 31.15 | 1,885,989 | -0.18(-0.57%) |
Nov 19, 2013 | 32.00 | 32.00 | 31.19 | 31.33 | 2,170,503 | -0.58(-1.81%) |
Nov 18, 2013 | 31.77 | 32.17 | 31.64 | 31.90 | 2,879,801 | +0.13(+0.42%) |
Nov 15, 2013 | 31.17 | 31.82 | 31.00 | 31.77 | 3,281,480 | +0.56(+1.80%) |
Nov 14, 2013 | 30.98 | 31.44 | 30.63 | 31.21 | 2,723,526 | +0.49(+1.60%) |
Nov 12, 2013 | 30.55 | 30.88 | 30.31 | 30.72 | 2,656,344 | -0.01(-0.04%) |
Nov 11, 2013 | 30.21 | 30.82 | 30.01 | 30.73 | 1,804,478 | +0.39(+1.29%) |
Nov 08, 2013 | 30.80 | 30.93 | 29.95 | 30.34 | 3,074,282 | -0.54(-1.76%) |
Nov 07, 2013 | 31.30 | 31.41 | 30.54 | 30.88 | 4,182,261 | -0.41(-1.31%) |
Nov 06, 2013 | 31.71 | 31.84 | 31.21 | 31.29 | 3,220,487 | -0.44(-1.38%) |
Nov 05, 2013 | 31.78 | 31.92 | 31.49 | 31.73 | 3,405,786 | +0.01(+0.02%) |
Nov 04, 2013 | 31.90 | 32.07 | 31.32 | 31.72 | 3,241,703 | -0.40(-1.24%) |
Nov 01, 2013 | 31.79 | 32.17 | 31.50 | 32.12 | 3,429,319 | +0.56(+1.76%) |
Oct 31, 2013 | 32.60 | 32.62 | 30.90 | 31.56 | 8,403,031 | -1.00(-3.07%) |
Oct 30, 2013 | 35.10 | 35.10 | 32.12 | 32.56 | 16,578,573 | -5.87(-15.27%) |
Oct 29, 2013 | 38.55 | 38.56 | 37.92 | 38.43 | 2,505,140 | -0.15(-0.38%) |
Oct 28, 2013 | 38.28 | 38.64 | 37.86 | 38.58 | 2,821,037 | +0.23(+0.59%) |
Oct 25, 2013 | 37.95 | 38.48 | 37.74 | 38.35 | 1,698,137 | +0.40(+1.06%) |
Oct 24, 2013 | 37.31 | 37.95 | 37.16 | 37.95 | 1,349,814 | +0.62(+1.65%) |
Oct 23, 2013 | 37.25 | 37.35 | 36.80 | 37.33 | 1,828,813 | +0.10(+0.27%) |
Oct 22, 2013 | 36.80 | 37.57 | 36.67 | 37.23 | 2,070,471 | -0.01(-0.04%) |
Oct 21, 2013 | 37.33 | 37.45 | 36.92 | 37.25 | 980,123 | +0.00(+0.00%) |
Oct 18, 2013 | 37.98 | 37.98 | 37.02 | 37.25 | 1,836,491 | -0.69(-1.82%) |
Oct 17, 2013 | 36.53 | 38.06 | 36.31 | 37.94 | 2,449,410 | +1.52(+4.16%) |
Oct 16, 2013 | 35.96 | 36.45 | 35.81 | 36.42 | 1,192,336 | +0.40(+1.10%) |
Oct 15, 2013 | 36.00 | 36.37 | 35.99 | 36.02 | 1,648,628 | -0.15(-0.42%) |
Oct 14, 2013 | 36.30 | 36.57 | 35.93 | 36.17 | 1,425,506 | -0.42(-1.14%) |
Oct 11, 2013 | 36.30 | 36.83 | 35.76 | 36.59 | 2,168,670 | +0.90(+2.52%) |
Oct 10, 2013 | 35.21 | 35.83 | 35.21 | 35.69 | 1,248,349 | +0.72(+2.05%) |
Oct 09, 2013 | 34.86 | 35.30 | 34.72 | 34.98 | 1,314,919 | +0.21(+0.59%) |
Oct 08, 2013 | 35.64 | 35.78 | 34.77 | 34.77 | 1,736,823 | -0.95(-2.67%) |
Oct 07, 2013 | 34.56 | 35.82 | 34.51 | 35.72 | 2,396,583 | +0.95(+2.74%) |
Oct 04, 2013 | 35.13 | 35.52 | 34.56 | 34.77 | 2,834,238 | -0.21(-0.61%) |
Oct 03, 2013 | 36.22 | 36.51 | 34.89 | 34.98 | 2,970,966 | -1.15(-3.19%) |
Oct 02, 2013 | 36.09 | 36.49 | 35.88 | 36.13 | 1,968,920 | +0.09(+0.26%) |