Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.76 | 31.80 | 31.80 | 31.80 | 1,660,814 | +0.01(+0.02%) |
Dec 30, 2013 | 31.54 | 31.82 | 31.54 | 31.79 | 2,780,330 | +0.22(+0.70%) |
Dec 27, 2013 | 31.46 | 31.73 | 31.40 | 31.57 | 1,189,391 | +0.11(+0.36%) |
Dec 26, 2013 | 31.72 | 31.79 | 31.36 | 31.46 | 1,342,765 | -0.25(-0.80%) |
Dec 24, 2013 | 31.37 | 31.86 | 31.30 | 31.71 | 923,450 | +0.27(+0.85%) |
Dec 23, 2013 | 31.82 | 31.91 | 31.41 | 31.45 | 2,590,432 | -0.30(-0.94%) |
Dec 20, 2013 | 31.52 | 32.02 | 31.50 | 31.75 | 4,564,563 | +0.31(+1.00%) |
Dec 19, 2013 | 31.36 | 31.48 | 30.95 | 31.43 | 3,140,097 | +0.03(+0.09%) |
Dec 18, 2013 | 31.07 | 31.43 | 30.78 | 31.41 | 3,952,667 | +0.31(+0.99%) |
Dec 17, 2013 | 31.23 | 31.36 | 30.98 | 31.10 | 2,341,327 | -0.22(-0.72%) |
Dec 16, 2013 | 31.22 | 31.52 | 31.21 | 31.32 | 2,069,121 | +0.19(+0.61%) |
Dec 13, 2013 | 31.07 | 31.25 | 30.98 | 31.13 | 2,182,500 | +0.16(+0.51%) |
Dec 12, 2013 | 30.88 | 31.20 | 30.73 | 30.98 | 3,508,504 | +0.15(+0.49%) |
Dec 11, 2013 | 31.09 | 31.10 | 30.65 | 30.83 | 3,862,197 | -0.18(-0.57%) |
Dec 10, 2013 | 31.43 | 31.50 | 30.94 | 31.00 | 4,182,213 | -0.50(-1.58%) |
Dec 09, 2013 | 31.28 | 31.58 | 31.27 | 31.50 | 2,630,552 | +0.22(+0.72%) |
Dec 06, 2013 | 31.14 | 31.40 | 31.03 | 31.28 | 5,478,910 | +0.33(+1.08%) |
Dec 05, 2013 | 31.24 | 31.26 | 30.81 | 30.94 | 3,088,418 | -0.43(-1.37%) |
Dec 04, 2013 | 31.17 | 31.54 | 31.10 | 31.37 | 1,896,011 | +0.01(+0.02%) |
Dec 03, 2013 | 31.37 | 31.50 | 31.16 | 31.36 | 3,210,962 | -0.06(-0.20%) |
Dec 02, 2013 | 31.49 | 31.70 | 31.35 | 31.43 | 4,530,882 | -0.07(-0.22%) |
Nov 29, 2013 | 31.17 | 31.59 | 31.17 | 31.49 | 2,080,969 | +0.26(+0.83%) |
Nov 27, 2013 | 30.97 | 31.37 | 30.96 | 31.24 | 4,524,564 | +0.29(+0.92%) |
Nov 26, 2013 | 31.09 | 31.20 | 30.85 | 30.95 | 5,680,832 | -0.08(-0.26%) |
Nov 25, 2013 | 31.44 | 31.51 | 31.02 | 31.03 | 7,162,909 | -0.32(-1.02%) |
Nov 22, 2013 | 32.11 | 32.11 | 31.31 | 31.35 | 10,473,914 | -0.89(-2.77%) |
Nov 21, 2013 | 32.43 | 32.52 | 32.16 | 32.24 | 3,916,456 | -0.14(-0.44%) |
Nov 20, 2013 | 33.04 | 33.08 | 32.35 | 32.39 | 2,124,196 | -0.59(-1.78%) |
Nov 19, 2013 | 33.32 | 33.38 | 32.94 | 32.97 | 3,039,902 | -0.35(-1.04%) |
Nov 18, 2013 | 33.53 | 33.53 | 33.19 | 33.32 | 1,828,405 | -0.19(-0.57%) |
Nov 15, 2013 | 32.92 | 33.52 | 32.92 | 33.51 | 2,848,891 | +0.40(+1.19%) |
Nov 14, 2013 | 32.82 | 33.17 | 32.61 | 33.12 | 2,701,549 | +0.35(+1.08%) |
Nov 13, 2013 | 32.68 | 32.97 | 32.46 | 32.76 | 3,800,534 | -0.11(-0.33%) |
Nov 12, 2013 | 33.23 | 33.41 | 32.76 | 32.87 | 3,149,164 | -0.51(-1.53%) |
Nov 11, 2013 | 33.44 | 33.61 | 33.20 | 33.38 | 1,109,110 | -0.05(-0.14%) |
Nov 08, 2013 | 33.59 | 33.62 | 32.81 | 33.43 | 3,823,965 | -0.29(-0.85%) |
Nov 07, 2013 | 33.84 | 33.98 | 33.59 | 33.72 | 2,293,846 | -0.10(-0.30%) |
Nov 06, 2013 | 33.59 | 33.87 | 33.53 | 33.82 | 2,130,188 | +0.25(+0.73%) |
Nov 05, 2013 | 33.70 | 33.92 | 33.49 | 33.57 | 2,508,287 | -0.21(-0.63%) |
Nov 04, 2013 | 33.78 | 33.86 | 33.43 | 33.78 | 1,858,557 | +0.07(+0.20%) |
Nov 01, 2013 | 33.53 | 33.77 | 33.42 | 33.72 | 2,163,734 | +0.30(+0.90%) |
Oct 31, 2013 | 33.38 | 33.74 | 32.99 | 33.42 | 2,801,963 | +0.05(+0.16%) |
Oct 30, 2013 | 33.83 | 34.04 | 33.24 | 33.36 | 2,953,067 | -0.11(-0.33%) |
Oct 29, 2013 | 33.53 | 33.72 | 33.34 | 33.47 | 2,572,313 | -0.08(-0.22%) |
Oct 28, 2013 | 33.55 | 33.76 | 33.33 | 33.55 | 1,957,373 | -0.13(-0.38%) |
Oct 25, 2013 | 33.14 | 33.72 | 33.05 | 33.68 | 1,831,523 | +0.44(+1.33%) |
Oct 24, 2013 | 33.20 | 33.25 | 32.79 | 33.23 | 4,483,172 | +0.05(+0.16%) |
Oct 23, 2013 | 33.34 | 33.68 | 33.16 | 33.18 | 1,775,440 | -0.20(-0.59%) |
Oct 22, 2013 | 32.95 | 33.49 | 32.88 | 33.38 | 2,220,438 | +0.45(+1.37%) |
Oct 21, 2013 | 33.06 | 33.06 | 32.76 | 32.93 | 1,259,052 | -0.05(-0.14%) |
Oct 18, 2013 | 32.86 | 33.07 | 32.73 | 32.97 | 1,750,760 | +0.25(+0.77%) |
Oct 17, 2013 | 32.13 | 32.78 | 31.92 | 32.72 | 2,211,004 | +0.57(+1.76%) |
Oct 16, 2013 | 32.09 | 32.16 | 31.85 | 32.16 | 3,354,775 | +0.26(+0.81%) |
Oct 15, 2013 | 32.13 | 32.36 | 31.84 | 31.90 | 2,456,318 | -0.43(-1.33%) |
Oct 14, 2013 | 32.31 | 32.39 | 31.88 | 32.33 | 2,115,084 | -0.17(-0.52%) |
Oct 11, 2013 | 32.52 | 32.52 | 32.24 | 32.50 | 2,214,682 | -0.02(-0.06%) |
Oct 10, 2013 | 32.33 | 32.58 | 31.75 | 32.52 | 2,559,260 | +0.38(+1.19%) |
Oct 09, 2013 | 31.81 | 32.37 | 31.70 | 32.14 | 3,358,790 | +0.44(+1.38%) |
Oct 08, 2013 | 31.27 | 31.99 | 31.27 | 31.70 | 3,120,307 | +0.33(+1.06%) |
Oct 07, 2013 | 31.62 | 31.71 | 31.31 | 31.36 | 3,710,981 | -0.22(-0.71%) |
Oct 04, 2013 | 31.31 | 31.76 | 31.23 | 31.59 | 3,713,810 | +0.36(+1.16%) |
Oct 03, 2013 | 31.17 | 31.35 | 31.00 | 31.23 | 3,514,953 | -0.20(-0.63%) |
Oct 02, 2013 | 31.28 | 31.51 | 31.27 | 31.43 | 2,542,551 | +0.03(+0.11%) |