Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 37.51 | 37.59 | 37.59 | 37.59 | 3,908,461 | +0.13(+0.35%) |
Dec 30, 2013 | 37.44 | 37.51 | 37.37 | 37.46 | 2,582,892 | +0.02(+0.07%) |
Dec 27, 2013 | 37.49 | 37.49 | 37.32 | 37.43 | 2,261,220 | +0.11(+0.30%) |
Dec 26, 2013 | 37.16 | 37.35 | 37.13 | 37.32 | 2,454,799 | +0.20(+0.55%) |
Dec 24, 2013 | 36.74 | 37.12 | 36.69 | 37.12 | 2,320,490 | +0.40(+1.09%) |
Dec 23, 2013 | 36.72 | 36.77 | 36.58 | 36.72 | 5,055,690 | +0.18(+0.49%) |
Dec 20, 2013 | 36.47 | 36.67 | 36.42 | 36.54 | 9,639,515 | +0.12(+0.32%) |
Dec 19, 2013 | 36.43 | 36.48 | 36.12 | 36.42 | 9,368,876 | +0.06(+0.16%) |
Dec 18, 2013 | 36.02 | 36.37 | 35.57 | 36.37 | 16,873,904 | +0.44(+1.21%) |
Dec 17, 2013 | 35.54 | 35.95 | 35.53 | 35.93 | 10,582,838 | +0.23(+0.66%) |
Dec 16, 2013 | 35.77 | 35.87 | 35.62 | 35.70 | 5,429,440 | +0.15(+0.41%) |
Dec 13, 2013 | 35.51 | 35.64 | 35.44 | 35.55 | 3,690,840 | +0.17(+0.48%) |
Dec 12, 2013 | 35.40 | 35.50 | 35.27 | 35.38 | 4,630,537 | -0.07(-0.21%) |
Dec 11, 2013 | 36.09 | 36.12 | 35.40 | 35.45 | 6,861,810 | -0.61(-1.70%) |
Dec 10, 2013 | 35.98 | 36.18 | 35.96 | 36.07 | 4,477,961 | +0.10(+0.29%) |
Dec 09, 2013 | 35.87 | 35.99 | 35.80 | 35.96 | 4,558,734 | +0.19(+0.52%) |
Dec 06, 2013 | 35.68 | 35.85 | 35.56 | 35.78 | 6,068,033 | +0.48(+1.37%) |
Dec 05, 2013 | 35.41 | 35.46 | 35.22 | 35.29 | 5,811,562 | -0.20(-0.57%) |
Dec 04, 2013 | 35.25 | 35.65 | 35.22 | 35.49 | 12,170,145 | +0.17(+0.48%) |
Dec 03, 2013 | 35.62 | 35.74 | 35.16 | 35.32 | 7,204,552 | -0.42(-1.18%) |
Dec 02, 2013 | 35.95 | 36.03 | 35.72 | 35.74 | 6,422,705 | -0.09(-0.25%) |
Nov 29, 2013 | 35.91 | 36.04 | 35.76 | 35.83 | 4,543,897 | -0.03(-0.09%) |
Nov 27, 2013 | 35.86 | 35.98 | 35.82 | 35.87 | 3,505,712 | +0.02(+0.07%) |
Nov 26, 2013 | 35.97 | 35.97 | 35.73 | 35.84 | 2,565,744 | -0.09(-0.25%) |
Nov 25, 2013 | 36.04 | 36.20 | 35.85 | 35.93 | 6,994,117 | -0.23(-0.63%) |
Nov 22, 2013 | 36.02 | 36.17 | 35.85 | 36.16 | 2,947,148 | +0.19(+0.52%) |
Nov 21, 2013 | 35.95 | 35.99 | 35.75 | 35.97 | 4,116,690 | +0.29(+0.82%) |
Nov 20, 2013 | 35.93 | 36.04 | 35.60 | 35.68 | 5,827,791 | -0.29(-0.81%) |
Nov 19, 2013 | 35.99 | 36.12 | 35.86 | 35.97 | 4,434,899 | -0.11(-0.31%) |
Nov 18, 2013 | 36.39 | 36.42 | 35.97 | 36.08 | 7,040,609 | -0.22(-0.61%) |
Nov 15, 2013 | 36.10 | 36.33 | 36.10 | 36.31 | 5,647,509 | +0.23(+0.64%) |
Nov 14, 2013 | 35.88 | 36.09 | 35.77 | 36.08 | 6,409,329 | +0.30(+0.84%) |
Nov 13, 2013 | 35.45 | 35.78 | 35.41 | 35.78 | 5,804,845 | +0.19(+0.55%) |
Nov 12, 2013 | 35.52 | 35.68 | 35.48 | 35.58 | 5,301,973 | -0.11(-0.32%) |
Nov 11, 2013 | 35.70 | 35.72 | 35.57 | 35.70 | 3,088,271 | -0.01(-0.03%) |
Nov 08, 2013 | 34.97 | 35.71 | 34.97 | 35.71 | 6,571,566 | +0.65(+1.86%) |
Nov 07, 2013 | 35.59 | 35.61 | 35.03 | 35.06 | 7,343,348 | -0.47(-1.32%) |
Nov 06, 2013 | 35.50 | 35.61 | 35.36 | 35.53 | 4,916,035 | +0.24(+0.69%) |
Nov 05, 2013 | 35.30 | 35.36 | 35.15 | 35.28 | 3,675,942 | -0.15(-0.42%) |
Nov 04, 2013 | 35.45 | 35.45 | 35.26 | 35.43 | 6,891,903 | +0.14(+0.40%) |
Nov 01, 2013 | 35.41 | 35.49 | 35.10 | 35.29 | 6,394,251 | -0.08(-0.23%) |
Oct 31, 2013 | 35.42 | 35.61 | 35.35 | 35.37 | 6,899,402 | -0.06(-0.16%) |
Oct 30, 2013 | 35.62 | 35.85 | 35.21 | 35.43 | 6,805,150 | -0.22(-0.61%) |
Oct 29, 2013 | 35.57 | 35.66 | 35.42 | 35.65 | 5,300,027 | +0.07(+0.20%) |
Oct 28, 2013 | 35.73 | 35.79 | 35.47 | 35.57 | 7,813,305 | -0.18(-0.50%) |
Oct 25, 2013 | 35.72 | 35.75 | 35.41 | 35.75 | 7,141,520 | +0.11(+0.29%) |
Oct 24, 2013 | 35.51 | 35.67 | 35.32 | 35.65 | 4,010,815 | +0.18(+0.50%) |
Oct 23, 2013 | 35.56 | 35.58 | 35.42 | 35.47 | 6,670,896 | -0.23(-0.66%) |
Oct 22, 2013 | 35.38 | 35.78 | 35.36 | 35.70 | 6,827,855 | +0.51(+1.45%) |
Oct 21, 2013 | 35.23 | 35.27 | 35.07 | 35.19 | 4,824,742 | -0.01(-0.02%) |
Oct 18, 2013 | 35.32 | 35.32 | 35.04 | 35.20 | 9,162,739 | +0.11(+0.31%) |
Oct 17, 2013 | 34.53 | 35.13 | 34.53 | 35.09 | 5,725,375 | +0.45(+1.29%) |
Oct 16, 2013 | 34.51 | 34.75 | 34.38 | 34.65 | 5,284,688 | +0.35(+1.01%) |
Oct 15, 2013 | 34.39 | 34.56 | 34.22 | 34.30 | 6,641,406 | -0.21(-0.61%) |
Oct 14, 2013 | 34.11 | 34.55 | 34.11 | 34.51 | 7,622,710 | +0.12(+0.35%) |
Oct 11, 2013 | 34.19 | 34.39 | 34.07 | 34.39 | 6,261,611 | +0.20(+0.59%) |
Oct 10, 2013 | 33.93 | 34.24 | 33.85 | 34.18 | 6,672,433 | +0.71(+2.12%) |
Oct 09, 2013 | 33.52 | 33.66 | 33.20 | 33.47 | 7,670,047 | +0.05(+0.15%) |
Oct 08, 2013 | 33.98 | 33.98 | 33.40 | 33.42 | 10,561,854 | -0.54(-1.59%) |
Oct 07, 2013 | 33.99 | 34.28 | 33.94 | 33.97 | 7,417,665 | -0.42(-1.22%) |
Oct 04, 2013 | 33.90 | 34.40 | 33.83 | 34.39 | 6,393,678 | +0.49(+1.45%) |
Oct 03, 2013 | 34.14 | 34.14 | 33.65 | 33.89 | 8,764,901 | -0.29(-0.85%) |
Oct 02, 2013 | 33.90 | 34.19 | 33.79 | 34.18 | 5,293,259 | +0.09(+0.26%) |