Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 36.41 | 37.02 | 37.02 | 37.02 | 2,906,975 | +0.72(+1.97%) |
Dec 30, 2013 | 36.76 | 36.91 | 35.77 | 36.30 | 3,014,843 | -0.42(-1.16%) |
Dec 27, 2013 | 37.03 | 37.14 | 36.50 | 36.73 | 2,221,513 | -0.25(-0.66%) |
Dec 26, 2013 | 36.70 | 37.17 | 36.70 | 36.97 | 2,167,638 | +0.22(+0.59%) |
Dec 24, 2013 | 36.71 | 37.00 | 36.54 | 36.76 | 1,304,786 | -0.04(-0.12%) |
Dec 23, 2013 | 36.21 | 36.84 | 36.16 | 36.80 | 3,952,883 | +0.75(+2.09%) |
Dec 20, 2013 | 35.34 | 36.17 | 35.34 | 36.05 | 12,014,556 | +0.80(+2.28%) |
Dec 19, 2013 | 36.05 | 36.38 | 34.90 | 35.24 | 4,230,035 | -0.69(-1.91%) |
Dec 18, 2013 | 35.53 | 36.01 | 35.10 | 35.93 | 4,351,493 | +0.45(+1.26%) |
Dec 17, 2013 | 35.37 | 35.71 | 34.81 | 35.48 | 4,718,723 | -0.05(-0.15%) |
Dec 16, 2013 | 34.25 | 35.61 | 34.25 | 35.53 | 7,737,026 | +1.77(+5.25%) |
Dec 13, 2013 | 34.27 | 34.34 | 33.35 | 33.76 | 3,389,194 | -0.40(-1.18%) |
Dec 12, 2013 | 34.10 | 34.54 | 33.97 | 34.16 | 2,359,190 | -0.04(-0.13%) |
Dec 11, 2013 | 34.51 | 34.53 | 33.74 | 34.21 | 4,500,804 | -0.48(-1.40%) |
Dec 10, 2013 | 34.45 | 34.89 | 33.68 | 34.69 | 4,758,390 | +0.15(+0.43%) |
Dec 09, 2013 | 35.45 | 36.01 | 34.51 | 34.54 | 6,189,430 | -0.40(-1.15%) |
Dec 06, 2013 | 34.26 | 35.33 | 34.22 | 34.95 | 5,207,837 | +0.95(+2.81%) |
Dec 05, 2013 | 34.34 | 35.04 | 33.68 | 33.99 | 8,078,214 | -0.13(-0.37%) |
Dec 04, 2013 | 35.16 | 35.39 | 33.99 | 34.12 | 7,653,352 | -1.60(-4.48%) |
Dec 03, 2013 | 36.97 | 36.98 | 35.68 | 35.72 | 7,890,936 | -0.68(-1.87%) |
Dec 02, 2013 | 35.63 | 36.97 | 35.17 | 36.40 | 5,344,138 | +0.88(+2.48%) |
Nov 29, 2013 | 36.61 | 36.62 | 35.37 | 35.52 | 3,761,639 | -0.98(-2.68%) |
Nov 27, 2013 | 34.64 | 36.62 | 34.59 | 36.50 | 8,389,082 | +1.95(+5.64%) |
Nov 26, 2013 | 34.92 | 35.15 | 34.22 | 34.55 | 5,106,392 | -0.28(-0.81%) |
Nov 25, 2013 | 34.17 | 34.94 | 33.87 | 34.83 | 6,620,647 | +0.85(+2.50%) |
Nov 22, 2013 | 33.62 | 34.25 | 33.31 | 33.98 | 5,971,842 | +0.56(+1.69%) |
Nov 21, 2013 | 33.73 | 33.89 | 33.34 | 33.42 | 5,344,656 | -0.32(-0.96%) |
Nov 20, 2013 | 33.85 | 34.01 | 33.50 | 33.74 | 3,464,885 | +0.10(+0.28%) |
Nov 19, 2013 | 34.15 | 34.30 | 33.57 | 33.65 | 4,739,227 | -0.52(-1.52%) |
Nov 18, 2013 | 34.22 | 34.48 | 34.09 | 34.17 | 4,011,712 | +0.10(+0.30%) |
Nov 15, 2013 | 34.25 | 34.39 | 33.43 | 34.06 | 6,098,805 | -0.05(-0.15%) |
Nov 14, 2013 | 33.16 | 34.25 | 33.00 | 34.11 | 10,619,723 | +0.90(+2.71%) |
Nov 12, 2013 | 32.24 | 33.40 | 32.09 | 33.21 | 4,917,493 | +1.02(+3.16%) |
Nov 11, 2013 | 32.45 | 32.50 | 31.92 | 32.20 | 2,697,571 | -0.17(-0.52%) |
Nov 08, 2013 | 31.90 | 32.53 | 31.61 | 32.36 | 3,521,983 | +0.57(+1.80%) |
Nov 07, 2013 | 31.76 | 32.25 | 31.21 | 31.79 | 7,062,545 | -0.02(-0.07%) |
Nov 06, 2013 | 33.70 | 33.87 | 31.51 | 31.81 | 8,620,756 | -2.20(-6.46%) |
Nov 05, 2013 | 34.08 | 34.28 | 33.76 | 34.01 | 3,581,359 | -0.10(-0.28%) |
Nov 04, 2013 | 34.29 | 34.36 | 33.76 | 34.11 | 3,705,783 | +0.01(+0.04%) |
Nov 01, 2013 | 33.84 | 34.11 | 33.10 | 34.09 | 4,992,336 | +0.35(+1.04%) |
Oct 31, 2013 | 34.20 | 34.56 | 33.62 | 33.74 | 4,948,377 | -0.53(-1.56%) |
Oct 30, 2013 | 32.77 | 34.31 | 32.45 | 34.28 | 7,496,785 | +1.50(+4.58%) |
Oct 29, 2013 | 32.85 | 33.33 | 32.66 | 32.77 | 2,710,165 | +0.24(+0.74%) |
Oct 28, 2013 | 32.53 | 33.49 | 32.37 | 32.53 | 3,408,697 | +0.26(+0.79%) |
Oct 25, 2013 | 32.25 | 32.47 | 31.90 | 32.28 | 2,604,663 | +0.22(+0.69%) |
Oct 24, 2013 | 32.88 | 32.89 | 31.98 | 32.06 | 4,940,539 | -0.89(-2.69%) |
Oct 23, 2013 | 33.40 | 34.43 | 32.87 | 32.94 | 6,229,120 | -0.37(-1.12%) |
Oct 22, 2013 | 33.03 | 33.41 | 32.72 | 33.32 | 4,449,516 | +0.41(+1.25%) |
Oct 21, 2013 | 33.09 | 33.39 | 32.79 | 32.91 | 2,981,041 | +0.00(+0.00%) |
Oct 18, 2013 | 32.54 | 32.94 | 32.19 | 32.91 | 3,453,371 | +0.53(+1.63%) |
Oct 17, 2013 | 31.53 | 32.41 | 31.51 | 32.38 | 4,474,759 | +0.75(+2.36%) |
Oct 16, 2013 | 31.90 | 32.26 | 31.51 | 31.63 | 3,781,998 | -0.02(-0.07%) |
Oct 15, 2013 | 31.32 | 31.87 | 31.30 | 31.65 | 3,673,103 | +0.53(+1.69%) |
Oct 14, 2013 | 31.18 | 31.29 | 30.79 | 31.13 | 2,494,824 | -0.19(-0.61%) |
Oct 11, 2013 | 30.82 | 31.73 | 30.70 | 31.32 | 5,268,411 | +0.42(+1.38%) |
Oct 10, 2013 | 29.58 | 30.91 | 29.53 | 30.89 | 6,401,853 | +1.79(+6.14%) |
Oct 09, 2013 | 29.54 | 29.59 | 29.05 | 29.10 | 5,123,820 | -0.51(-1.73%) |
Oct 08, 2013 | 30.23 | 30.25 | 29.35 | 29.62 | 5,223,810 | -0.56(-1.84%) |
Oct 07, 2013 | 30.17 | 30.49 | 29.87 | 30.17 | 3,425,837 | -0.42(-1.39%) |
Oct 04, 2013 | 30.39 | 30.73 | 30.02 | 30.60 | 2,896,007 | -0.03(-0.10%) |
Oct 03, 2013 | 30.75 | 30.91 | 30.37 | 30.63 | 2,244,831 | -0.27(-0.88%) |
Oct 02, 2013 | 30.55 | 31.09 | 30.43 | 30.90 | 3,795,179 | +0.26(+0.84%) |