Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.67 | 33.58 | 33.58 | 33.58 | 17,905,222 | -0.07(-0.22%) |
Dec 30, 2013 | 33.71 | 33.74 | 33.53 | 33.65 | 13,646,803 | +0.00(+0.00%) |
Dec 27, 2013 | 33.72 | 33.75 | 33.57 | 33.65 | 9,253,973 | -0.03(-0.09%) |
Dec 26, 2013 | 33.65 | 33.76 | 33.60 | 33.68 | 9,882,517 | +0.11(+0.33%) |
Dec 24, 2013 | 33.47 | 33.62 | 33.42 | 33.57 | 5,888,337 | +0.13(+0.40%) |
Dec 23, 2013 | 33.37 | 33.68 | 33.36 | 33.44 | 17,603,328 | +0.18(+0.56%) |
Dec 20, 2013 | 33.36 | 33.43 | 33.14 | 33.25 | 39,750,664 | -0.04(-0.13%) |
Dec 19, 2013 | 33.03 | 33.43 | 32.91 | 33.30 | 23,923,820 | +0.07(+0.20%) |
Dec 18, 2013 | 32.53 | 33.33 | 32.29 | 33.23 | 37,865,380 | +0.99(+3.07%) |
Dec 17, 2013 | 32.41 | 32.41 | 32.17 | 32.24 | 18,055,556 | -0.29(-0.89%) |
Dec 16, 2013 | 32.47 | 32.65 | 32.40 | 32.53 | 16,858,594 | +0.18(+0.57%) |
Dec 13, 2013 | 32.19 | 32.42 | 32.17 | 32.34 | 19,059,508 | +0.17(+0.53%) |
Dec 12, 2013 | 32.23 | 32.38 | 32.15 | 32.17 | 18,488,082 | -0.01(-0.05%) |
Dec 11, 2013 | 32.60 | 32.67 | 32.16 | 32.19 | 24,611,810 | -0.44(-1.34%) |
Dec 10, 2013 | 32.71 | 32.87 | 32.58 | 32.63 | 17,640,792 | -0.16(-0.47%) |
Dec 09, 2013 | 32.68 | 32.90 | 32.65 | 32.78 | 18,877,184 | +0.16(+0.48%) |
Dec 06, 2013 | 32.30 | 32.68 | 32.12 | 32.63 | 22,864,798 | +0.64(+1.99%) |
Dec 05, 2013 | 32.26 | 32.51 | 31.96 | 31.99 | 25,009,730 | -0.37(-1.14%) |
Dec 04, 2013 | 32.10 | 32.60 | 32.06 | 32.36 | 24,296,508 | +0.01(+0.05%) |
Dec 03, 2013 | 32.60 | 32.75 | 32.23 | 32.34 | 30,288,298 | -0.33(-1.02%) |
Dec 02, 2013 | 32.63 | 32.90 | 32.61 | 32.68 | 22,633,200 | +0.12(+0.36%) |
Nov 29, 2013 | 32.83 | 32.92 | 32.51 | 32.56 | 13,209,344 | -0.18(-0.56%) |
Nov 27, 2013 | 32.90 | 32.90 | 32.60 | 32.74 | 18,462,796 | -0.03(-0.09%) |
Nov 26, 2013 | 32.94 | 33.10 | 32.76 | 32.77 | 18,096,626 | -0.13(-0.38%) |
Nov 25, 2013 | 32.90 | 33.08 | 32.84 | 32.90 | 16,715,957 | +0.09(+0.27%) |
Nov 22, 2013 | 32.54 | 32.83 | 32.49 | 32.81 | 14,919,443 | +0.21(+0.64%) |
Nov 21, 2013 | 32.40 | 32.83 | 32.39 | 32.60 | 22,227,818 | +0.34(+1.05%) |
Nov 20, 2013 | 32.34 | 32.60 | 32.16 | 32.26 | 21,321,786 | +0.04(+0.14%) |
Nov 19, 2013 | 32.19 | 32.41 | 32.08 | 32.22 | 19,860,130 | +0.11(+0.35%) |
Nov 18, 2013 | 32.23 | 32.34 | 32.07 | 32.11 | 17,732,512 | -0.10(-0.30%) |
Nov 15, 2013 | 31.79 | 32.27 | 31.78 | 32.20 | 31,638,382 | +0.33(+1.04%) |
Nov 14, 2013 | 31.72 | 31.89 | 31.49 | 31.87 | 23,840,754 | +0.24(+0.77%) |
Nov 13, 2013 | 31.18 | 31.65 | 30.92 | 31.63 | 31,934,992 | +0.35(+1.14%) |
Nov 12, 2013 | 31.57 | 31.62 | 31.12 | 31.27 | 18,058,192 | -0.35(-1.10%) |
Nov 11, 2013 | 31.58 | 31.70 | 31.39 | 31.62 | 15,889,737 | +0.03(+0.09%) |
Nov 08, 2013 | 30.86 | 31.78 | 30.85 | 31.59 | 31,719,668 | +0.74(+2.40%) |
Nov 07, 2013 | 31.48 | 31.51 | 30.85 | 30.85 | 30,306,930 | -0.54(-1.72%) |
Nov 06, 2013 | 31.52 | 31.54 | 31.26 | 31.39 | 19,907,684 | +0.08(+0.26%) |
Nov 05, 2013 | 31.34 | 31.45 | 31.21 | 31.31 | 22,336,330 | -0.05(-0.16%) |
Nov 04, 2013 | 31.40 | 31.46 | 31.24 | 31.36 | 16,231,055 | +0.02(+0.07%) |
Nov 01, 2013 | 31.38 | 31.61 | 31.27 | 31.34 | 21,158,766 | -0.01(-0.05%) |
Oct 31, 2013 | 31.61 | 31.75 | 31.35 | 31.35 | 25,536,758 | -0.30(-0.95%) |
Oct 30, 2013 | 31.66 | 31.87 | 31.60 | 31.65 | 21,823,142 | +0.10(+0.33%) |
Oct 29, 2013 | 31.59 | 31.62 | 31.34 | 31.55 | 17,817,240 | +0.10(+0.30%) |
Oct 28, 2013 | 31.46 | 31.57 | 31.27 | 31.46 | 17,256,336 | -0.02(-0.07%) |
Oct 25, 2013 | 31.32 | 31.53 | 31.27 | 31.48 | 27,011,042 | +0.12(+0.40%) |
Oct 24, 2013 | 31.53 | 31.57 | 31.25 | 31.35 | 18,988,038 | -0.05(-0.16%) |
Oct 23, 2013 | 31.51 | 31.56 | 31.36 | 31.40 | 18,509,958 | -0.13(-0.42%) |
Oct 22, 2013 | 31.40 | 31.62 | 31.27 | 31.54 | 25,317,384 | +0.23(+0.75%) |
Oct 21, 2013 | 31.32 | 31.48 | 31.23 | 31.30 | 22,407,048 | -0.04(-0.14%) |
Oct 18, 2013 | 31.38 | 31.54 | 31.13 | 31.35 | 23,938,730 | +0.00(+0.00%) |
Oct 17, 2013 | 30.88 | 31.40 | 30.85 | 31.35 | 25,596,500 | +0.35(+1.11%) |
Oct 16, 2013 | 30.78 | 31.31 | 30.66 | 31.00 | 35,307,932 | +0.49(+1.61%) |
Oct 15, 2013 | 30.74 | 30.83 | 30.42 | 30.51 | 23,495,386 | -0.15(-0.50%) |
Oct 14, 2013 | 30.21 | 30.77 | 30.19 | 30.66 | 23,392,942 | +0.23(+0.77%) |
Oct 11, 2013 | 29.70 | 30.49 | 29.60 | 30.43 | 62,679,908 | -0.01(-0.02%) |
Oct 10, 2013 | 30.08 | 30.46 | 29.69 | 30.44 | 36,150,660 | +0.79(+2.68%) |
Oct 09, 2013 | 29.69 | 29.78 | 29.43 | 29.64 | 23,154,288 | +0.09(+0.30%) |
Oct 08, 2013 | 29.78 | 29.94 | 29.53 | 29.55 | 26,201,210 | -0.28(-0.94%) |
Oct 07, 2013 | 29.96 | 30.03 | 29.83 | 29.83 | 20,759,456 | -0.50(-1.65%) |
Oct 04, 2013 | 30.11 | 30.33 | 30.05 | 30.33 | 16,787,660 | +0.22(+0.73%) |
Oct 03, 2013 | 30.27 | 30.27 | 29.85 | 30.11 | 25,861,044 | -0.19(-0.63%) |
Oct 02, 2013 | 30.26 | 30.30 | 30.11 | 30.30 | 24,086,880 | -0.17(-0.55%) |