Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.86 | 31.88 | 31.88 | 31.88 | 2,023,620 | +0.10(+0.32%) |
Dec 30, 2013 | 31.95 | 31.95 | 31.74 | 31.78 | 1,149,027 | -0.16(-0.52%) |
Dec 27, 2013 | 32.03 | 32.12 | 31.82 | 31.95 | 2,363,702 | -0.02(-0.05%) |
Dec 26, 2013 | 32.10 | 32.16 | 31.92 | 31.96 | 5,641,801 | -0.03(-0.10%) |
Dec 24, 2013 | 32.03 | 32.19 | 31.97 | 31.99 | 927,604 | -0.02(-0.05%) |
Dec 23, 2013 | 31.60 | 32.05 | 31.55 | 32.01 | 6,282,588 | +0.53(+1.67%) |
Dec 20, 2013 | 31.08 | 31.50 | 31.08 | 31.48 | 3,268,502 | +0.39(+1.27%) |
Dec 19, 2013 | 31.21 | 31.29 | 31.05 | 31.09 | 3,212,949 | -0.21(-0.67%) |
Dec 18, 2013 | 30.93 | 31.32 | 30.64 | 31.30 | 4,628,070 | +0.45(+1.44%) |
Dec 17, 2013 | 31.02 | 31.11 | 30.71 | 30.85 | 3,229,076 | -0.16(-0.52%) |
Dec 16, 2013 | 30.73 | 31.07 | 30.62 | 31.02 | 3,110,140 | +0.47(+1.52%) |
Dec 13, 2013 | 30.70 | 30.79 | 30.35 | 30.55 | 3,391,325 | -0.05(-0.18%) |
Dec 12, 2013 | 30.40 | 30.75 | 30.40 | 30.60 | 2,428,742 | +0.20(+0.67%) |
Dec 11, 2013 | 30.84 | 30.85 | 30.35 | 30.40 | 3,174,841 | -0.38(-1.24%) |
Dec 10, 2013 | 31.05 | 31.20 | 30.72 | 30.78 | 2,999,379 | -0.33(-1.06%) |
Dec 09, 2013 | 31.27 | 31.36 | 31.01 | 31.11 | 3,147,676 | -0.11(-0.35%) |
Dec 06, 2013 | 31.01 | 31.35 | 30.96 | 31.22 | 3,834,263 | +0.55(+1.78%) |
Dec 05, 2013 | 30.61 | 30.75 | 30.54 | 30.68 | 1,650,372 | -0.01(-0.03%) |
Dec 04, 2013 | 30.52 | 30.89 | 30.39 | 30.68 | 2,258,855 | +0.13(+0.44%) |
Dec 03, 2013 | 30.77 | 31.03 | 30.37 | 30.55 | 4,326,885 | -0.41(-1.31%) |
Dec 02, 2013 | 31.25 | 31.42 | 30.92 | 30.96 | 2,556,247 | -0.29(-0.93%) |
Nov 29, 2013 | 31.38 | 31.45 | 31.18 | 31.25 | 1,764,263 | -0.05(-0.15%) |
Nov 27, 2013 | 31.17 | 31.38 | 31.05 | 31.29 | 3,240,035 | +0.17(+0.55%) |
Nov 26, 2013 | 30.93 | 31.17 | 30.88 | 31.12 | 3,208,921 | +0.17(+0.56%) |
Nov 25, 2013 | 30.94 | 31.11 | 30.78 | 30.95 | 3,281,315 | +0.13(+0.43%) |
Nov 22, 2013 | 30.61 | 30.83 | 30.38 | 30.82 | 2,614,775 | +0.28(+0.92%) |
Nov 21, 2013 | 30.08 | 30.61 | 30.03 | 30.53 | 2,721,887 | +0.58(+1.93%) |
Nov 20, 2013 | 30.02 | 30.11 | 29.78 | 29.96 | 1,908,617 | +0.02(+0.05%) |
Nov 19, 2013 | 29.98 | 30.13 | 29.81 | 29.94 | 2,270,955 | -0.02(-0.07%) |
Nov 18, 2013 | 30.07 | 30.31 | 29.88 | 29.96 | 3,635,704 | -0.02(-0.07%) |
Nov 15, 2013 | 30.16 | 30.17 | 29.79 | 29.98 | 3,601,380 | -0.09(-0.31%) |
Nov 14, 2013 | 30.00 | 30.11 | 29.81 | 30.07 | 2,598,031 | +0.41(+1.37%) |
Nov 12, 2013 | 29.91 | 29.96 | 29.55 | 29.67 | 2,154,900 | -0.30(-0.99%) |
Nov 11, 2013 | 30.32 | 30.33 | 29.91 | 29.96 | 3,201,251 | -0.30(-0.98%) |
Nov 08, 2013 | 29.16 | 30.28 | 29.16 | 30.26 | 11,387,541 | +1.14(+3.92%) |
Nov 07, 2013 | 29.38 | 29.62 | 29.12 | 29.12 | 1,864,028 | -0.34(-1.17%) |
Nov 06, 2013 | 29.43 | 29.51 | 29.31 | 29.46 | 1,512,272 | +0.17(+0.59%) |
Nov 05, 2013 | 29.20 | 29.40 | 29.06 | 29.29 | 1,025,454 | +0.01(+0.03%) |
Nov 04, 2013 | 29.28 | 29.30 | 29.02 | 29.28 | 1,076,080 | +0.12(+0.40%) |
Nov 01, 2013 | 29.27 | 29.42 | 28.97 | 29.17 | 2,650,145 | -0.05(-0.19%) |
Oct 31, 2013 | 29.53 | 29.58 | 29.20 | 29.22 | 2,897,861 | -0.32(-1.09%) |
Oct 30, 2013 | 29.64 | 29.73 | 29.53 | 29.54 | 3,389,649 | -0.07(-0.24%) |
Oct 29, 2013 | 29.74 | 29.80 | 29.40 | 29.61 | 2,777,227 | -0.13(-0.45%) |
Oct 28, 2013 | 29.56 | 29.78 | 29.49 | 29.74 | 2,710,588 | +0.18(+0.61%) |
Oct 25, 2013 | 29.56 | 29.67 | 29.43 | 29.56 | 1,432,660 | +0.04(+0.13%) |
Oct 24, 2013 | 29.40 | 29.57 | 29.31 | 29.53 | 3,030,618 | +0.09(+0.31%) |
Oct 23, 2013 | 29.21 | 29.50 | 29.15 | 29.44 | 2,706,040 | +0.03(+0.09%) |
Oct 22, 2013 | 29.37 | 29.49 | 29.23 | 29.41 | 5,215,695 | -0.02(-0.05%) |
Oct 21, 2013 | 29.20 | 29.49 | 29.17 | 29.42 | 2,944,764 | +0.11(+0.37%) |
Oct 18, 2013 | 29.24 | 29.42 | 28.99 | 29.31 | 3,253,313 | +0.19(+0.66%) |
Oct 17, 2013 | 28.81 | 29.15 | 28.70 | 29.12 | 4,801,379 | +0.17(+0.58%) |
Oct 16, 2013 | 28.67 | 29.13 | 28.66 | 28.95 | 7,318,652 | +0.41(+1.45%) |
Oct 15, 2013 | 28.74 | 28.83 | 28.49 | 28.54 | 3,892,959 | -0.23(-0.82%) |
Oct 14, 2013 | 28.45 | 28.81 | 28.45 | 28.77 | 2,683,964 | +0.12(+0.41%) |
Oct 11, 2013 | 28.07 | 28.68 | 27.89 | 28.66 | 6,934,552 | +0.56(+1.98%) |
Oct 10, 2013 | 27.77 | 28.14 | 27.73 | 28.10 | 2,897,032 | +0.63(+2.31%) |
Oct 09, 2013 | 27.48 | 27.60 | 27.38 | 27.47 | 3,063,624 | +0.07(+0.26%) |
Oct 08, 2013 | 27.61 | 27.67 | 27.40 | 27.40 | 4,672,630 | -0.23(-0.85%) |
Oct 07, 2013 | 27.88 | 27.90 | 27.62 | 27.63 | 3,525,954 | -0.48(-1.70%) |
Oct 04, 2013 | 27.91 | 28.14 | 27.82 | 28.11 | 2,159,149 | +0.24(+0.87%) |
Oct 03, 2013 | 27.96 | 27.99 | 27.70 | 27.87 | 2,728,661 | -0.13(-0.45%) |
Oct 02, 2013 | 28.13 | 28.13 | 27.90 | 27.99 | 4,625,099 | -0.28(-1.00%) |