Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.67 | 32.82 | 32.82 | 32.82 | 8,160,987 | +0.06(+0.19%) |
Dec 30, 2013 | 32.67 | 33.05 | 32.52 | 32.76 | 11,143,435 | +0.15(+0.45%) |
Dec 27, 2013 | 32.15 | 32.73 | 32.13 | 32.61 | 10,378,913 | +0.47(+1.46%) |
Dec 26, 2013 | 31.61 | 32.21 | 31.61 | 32.14 | 11,894,933 | +0.57(+1.82%) |
Dec 24, 2013 | 31.17 | 31.72 | 31.10 | 31.57 | 6,002,825 | +0.50(+1.60%) |
Dec 23, 2013 | 31.20 | 31.34 | 30.95 | 31.07 | 8,978,122 | +0.03(+0.11%) |
Dec 20, 2013 | 30.64 | 31.09 | 30.62 | 31.04 | 12,880,303 | +0.43(+1.42%) |
Dec 19, 2013 | 30.34 | 30.73 | 30.27 | 30.60 | 7,617,851 | +0.01(+0.03%) |
Dec 18, 2013 | 30.53 | 30.73 | 30.07 | 30.60 | 11,287,939 | +0.24(+0.80%) |
Dec 17, 2013 | 30.03 | 30.46 | 29.95 | 30.35 | 8,774,760 | +0.26(+0.87%) |
Dec 16, 2013 | 29.92 | 30.34 | 29.87 | 30.09 | 9,851,185 | +0.23(+0.76%) |
Dec 13, 2013 | 29.90 | 30.22 | 29.66 | 29.86 | 10,214,098 | +0.04(+0.15%) |
Dec 12, 2013 | 30.00 | 30.15 | 29.52 | 29.82 | 10,597,941 | -0.14(-0.46%) |
Dec 11, 2013 | 30.46 | 30.58 | 29.87 | 29.96 | 12,839,941 | -0.38(-1.26%) |
Dec 10, 2013 | 30.38 | 30.66 | 30.28 | 30.34 | 9,795,941 | +0.23(+0.75%) |
Dec 09, 2013 | 29.91 | 30.21 | 29.80 | 30.12 | 7,613,719 | +0.33(+1.11%) |
Dec 06, 2013 | 30.10 | 30.28 | 29.67 | 29.79 | 8,927,772 | -0.03(-0.09%) |
Dec 05, 2013 | 29.81 | 30.03 | 29.62 | 29.81 | 8,678,709 | -0.23(-0.75%) |
Dec 04, 2013 | 29.77 | 30.37 | 29.77 | 30.04 | 10,457,452 | +0.28(+0.94%) |
Dec 03, 2013 | 29.59 | 30.07 | 29.62 | 29.76 | 10,037,986 | -0.03(-0.12%) |
Dec 02, 2013 | 30.16 | 30.16 | 29.63 | 29.80 | 11,233,221 | -0.37(-1.24%) |
Nov 29, 2013 | 30.35 | 30.60 | 30.04 | 30.17 | 6,213,981 | +0.01(+0.03%) |
Nov 27, 2013 | 30.71 | 30.85 | 29.92 | 30.16 | 14,128,118 | -0.56(-1.81%) |
Nov 26, 2013 | 30.53 | 30.83 | 30.48 | 30.72 | 12,510,986 | -0.41(-1.31%) |
Nov 25, 2013 | 31.33 | 31.34 | 30.94 | 31.13 | 11,706,817 | -0.27(-0.86%) |
Nov 22, 2013 | 31.48 | 31.48 | 31.07 | 31.40 | 10,724,028 | -0.06(-0.19%) |
Nov 21, 2013 | 31.66 | 31.66 | 31.05 | 31.46 | 8,966,998 | -0.01(-0.03%) |
Nov 20, 2013 | 31.71 | 31.97 | 31.34 | 31.47 | 9,555,243 | -0.19(-0.60%) |
Nov 19, 2013 | 31.67 | 31.95 | 31.41 | 31.66 | 8,713,850 | -0.08(-0.25%) |
Nov 18, 2013 | 32.18 | 32.20 | 31.65 | 31.73 | 9,576,519 | -0.30(-0.92%) |
Nov 15, 2013 | 31.74 | 32.18 | 31.65 | 32.03 | 13,651,026 | +0.43(+1.35%) |
Nov 14, 2013 | 31.60 | 31.80 | 31.25 | 31.60 | 8,443,663 | +0.01(+0.03%) |
Nov 13, 2013 | 30.60 | 31.62 | 30.47 | 31.60 | 12,954,532 | +0.37(+1.20%) |
Nov 12, 2013 | 31.53 | 31.68 | 30.93 | 31.22 | 10,349,205 | -0.49(-1.54%) |
Nov 11, 2013 | 31.68 | 31.80 | 31.37 | 31.71 | 9,604,595 | -0.10(-0.33%) |
Nov 08, 2013 | 31.00 | 31.82 | 30.96 | 31.81 | 10,949,520 | +0.57(+1.81%) |
Nov 07, 2013 | 32.21 | 32.26 | 31.13 | 31.25 | 19,732,516 | -1.00(-3.10%) |
Nov 06, 2013 | 32.39 | 32.62 | 32.11 | 32.25 | 9,446,797 | -0.10(-0.30%) |
Nov 05, 2013 | 32.42 | 32.61 | 32.10 | 32.34 | 9,858,527 | -0.18(-0.56%) |
Nov 04, 2013 | 32.08 | 32.54 | 32.07 | 32.53 | 11,846,131 | +0.54(+1.69%) |
Nov 01, 2013 | 32.07 | 32.23 | 31.67 | 31.99 | 11,867,343 | +0.02(+0.05%) |
Oct 31, 2013 | 32.27 | 32.73 | 31.93 | 31.97 | 13,895,100 | -0.45(-1.39%) |
Oct 30, 2013 | 32.82 | 33.05 | 31.97 | 32.42 | 14,422,282 | -0.35(-1.06%) |
Oct 29, 2013 | 32.78 | 32.94 | 32.58 | 32.77 | 12,375,222 | +0.36(+1.10%) |
Oct 28, 2013 | 32.61 | 32.72 | 32.08 | 32.41 | 12,234,650 | -0.15(-0.45%) |
Oct 25, 2013 | 32.40 | 32.61 | 32.11 | 32.56 | 12,350,480 | +0.03(+0.08%) |
Oct 24, 2013 | 31.83 | 32.73 | 31.77 | 32.53 | 22,343,878 | +0.68(+2.13%) |
Oct 23, 2013 | 31.27 | 31.95 | 31.22 | 31.86 | 19,738,316 | +0.23(+0.74%) |
Oct 22, 2013 | 31.57 | 31.99 | 31.31 | 31.62 | 32,840,724 | +1.15(+3.77%) |
Oct 21, 2013 | 30.37 | 30.66 | 30.25 | 30.47 | 11,112,147 | +0.13(+0.43%) |
Oct 18, 2013 | 30.42 | 30.60 | 30.19 | 30.34 | 17,742,858 | +0.16(+0.52%) |
Oct 17, 2013 | 29.73 | 30.29 | 29.72 | 30.19 | 16,785,728 | +0.50(+1.70%) |
Oct 16, 2013 | 29.69 | 29.86 | 29.37 | 29.68 | 11,063,926 | +0.08(+0.26%) |
Oct 15, 2013 | 29.43 | 29.86 | 29.40 | 29.60 | 12,273,891 | +0.15(+0.50%) |
Oct 14, 2013 | 29.05 | 29.69 | 28.99 | 29.46 | 10,548,547 | +0.37(+1.29%) |
Oct 11, 2013 | 28.51 | 29.20 | 28.50 | 29.08 | 10,390,913 | +0.18(+0.63%) |
Oct 10, 2013 | 28.71 | 29.13 | 28.42 | 28.90 | 11,683,416 | +0.58(+2.03%) |
Oct 09, 2013 | 28.25 | 28.56 | 27.86 | 28.32 | 12,656,740 | -0.02(-0.06%) |
Oct 08, 2013 | 28.92 | 28.96 | 28.27 | 28.34 | 11,634,444 | -0.47(-1.64%) |
Oct 07, 2013 | 28.79 | 29.15 | 28.74 | 28.81 | 12,856,014 | -0.28(-0.98%) |
Oct 04, 2013 | 28.62 | 29.33 | 28.53 | 29.10 | 23,190,954 | +0.66(+2.33%) |
Oct 03, 2013 | 28.73 | 28.94 | 28.22 | 28.44 | 10,414,403 | -0.43(-1.49%) |
Oct 02, 2013 | 28.33 | 28.87 | 28.24 | 28.87 | 10,650,374 | +0.51(+1.79%) |