Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.24 | 29.22 | 29.22 | 29.22 | 904,889 | +0.11(+0.39%) |
Dec 30, 2013 | 29.06 | 29.17 | 28.99 | 29.11 | 837,060 | +0.06(+0.22%) |
Dec 27, 2013 | 29.16 | 29.17 | 28.94 | 29.04 | 1,113,158 | +0.38(+1.31%) |
Dec 26, 2013 | 28.55 | 28.70 | 28.53 | 28.67 | 753,117 | +0.12(+0.42%) |
Dec 24, 2013 | 28.51 | 28.55 | 28.47 | 28.55 | 499,314 | +0.23(+0.80%) |
Dec 23, 2013 | 28.33 | 28.43 | 28.27 | 28.32 | 1,978,600 | +0.01(+0.05%) |
Dec 20, 2013 | 28.15 | 28.31 | 28.15 | 28.31 | 2,553,557 | +0.21(+0.73%) |
Dec 19, 2013 | 27.94 | 28.12 | 27.88 | 28.10 | 1,960,066 | +0.06(+0.23%) |
Dec 18, 2013 | 27.70 | 28.04 | 27.51 | 28.04 | 2,447,875 | +0.31(+1.13%) |
Dec 17, 2013 | 27.73 | 27.85 | 27.64 | 27.72 | 1,936,499 | -0.21(-0.76%) |
Dec 16, 2013 | 27.89 | 28.04 | 27.89 | 27.94 | 1,256,910 | +0.18(+0.66%) |
Dec 13, 2013 | 27.72 | 27.79 | 27.64 | 27.75 | 1,259,363 | -0.05(-0.18%) |
Dec 12, 2013 | 27.90 | 27.96 | 27.73 | 27.80 | 1,495,886 | -0.47(-1.66%) |
Dec 11, 2013 | 28.42 | 28.49 | 28.23 | 28.27 | 1,681,848 | -0.45(-1.56%) |
Dec 10, 2013 | 28.83 | 28.86 | 28.66 | 28.72 | 1,277,801 | -0.19(-0.66%) |
Dec 09, 2013 | 28.75 | 28.94 | 28.73 | 28.91 | 1,067,269 | +0.07(+0.25%) |
Dec 06, 2013 | 28.58 | 28.84 | 28.57 | 28.84 | 961,362 | +0.57(+2.01%) |
Dec 05, 2013 | 28.33 | 28.41 | 28.20 | 28.27 | 1,264,463 | +0.02(+0.08%) |
Dec 04, 2013 | 28.15 | 28.29 | 28.03 | 28.25 | 1,339,983 | -0.09(-0.30%) |
Dec 03, 2013 | 28.17 | 28.38 | 28.17 | 28.33 | 1,612,198 | -0.04(-0.15%) |
Dec 02, 2013 | 28.36 | 28.49 | 28.25 | 28.38 | 2,174,182 | -0.35(-1.21%) |
Nov 29, 2013 | 28.77 | 28.84 | 28.70 | 28.73 | 681,895 | +0.20(+0.70%) |
Nov 27, 2013 | 28.58 | 28.83 | 28.46 | 28.53 | 1,173,018 | +0.09(+0.30%) |
Nov 26, 2013 | 28.51 | 28.57 | 28.38 | 28.44 | 1,364,861 | -0.23(-0.82%) |
Nov 25, 2013 | 28.73 | 28.81 | 28.67 | 28.68 | 945,139 | +0.25(+0.87%) |
Nov 22, 2013 | 28.36 | 28.46 | 28.33 | 28.43 | 1,075,241 | -0.07(-0.25%) |
Nov 21, 2013 | 28.42 | 28.50 | 28.37 | 28.50 | 1,268,519 | -0.04(-0.12%) |
Nov 20, 2013 | 28.86 | 28.86 | 28.43 | 28.53 | 1,298,617 | +0.01(+0.02%) |
Nov 19, 2013 | 28.55 | 28.62 | 28.50 | 28.53 | 1,331,632 | +0.04(+0.15%) |
Nov 18, 2013 | 28.62 | 28.62 | 28.46 | 28.48 | 1,006,328 | +0.13(+0.45%) |
Nov 15, 2013 | 28.24 | 28.36 | 28.20 | 28.36 | 1,623,896 | +0.09(+0.33%) |
Nov 14, 2013 | 28.24 | 28.29 | 28.16 | 28.26 | 2,462,753 | +0.02(+0.08%) |
Nov 13, 2013 | 27.94 | 28.26 | 27.94 | 28.24 | 1,544,746 | +0.04(+0.15%) |
Nov 12, 2013 | 28.26 | 28.28 | 28.09 | 28.20 | 1,536,496 | -0.03(-0.10%) |
Nov 11, 2013 | 28.19 | 28.26 | 28.15 | 28.23 | 1,525,261 | +0.11(+0.38%) |
Nov 08, 2013 | 28.10 | 28.15 | 28.00 | 28.12 | 2,094,409 | -0.02(-0.08%) |
Nov 07, 2013 | 28.38 | 28.41 | 28.07 | 28.14 | 3,988,997 | -0.26(-0.92%) |
Nov 06, 2013 | 28.44 | 28.57 | 28.33 | 28.41 | 3,506,587 | -0.25(-0.87%) |
Nov 05, 2013 | 28.47 | 28.70 | 28.41 | 28.66 | 1,722,120 | +0.07(+0.25%) |
Nov 04, 2013 | 28.46 | 28.59 | 28.38 | 28.59 | 1,226,920 | +0.37(+1.32%) |
Nov 01, 2013 | 28.15 | 28.23 | 28.06 | 28.21 | 2,086,971 | -0.32(-1.11%) |
Oct 31, 2013 | 28.56 | 28.66 | 28.42 | 28.53 | 2,982,127 | +0.04(+0.12%) |
Oct 30, 2013 | 28.73 | 28.75 | 28.41 | 28.49 | 3,678,287 | -0.37(-1.27%) |
Oct 29, 2013 | 28.75 | 28.88 | 28.73 | 28.86 | 2,241,324 | +0.10(+0.34%) |
Oct 28, 2013 | 28.42 | 28.80 | 28.42 | 28.76 | 2,312,334 | +0.39(+1.39%) |
Oct 25, 2013 | 28.25 | 28.41 | 28.20 | 28.37 | 4,079,491 | -0.23(-0.81%) |
Oct 24, 2013 | 28.63 | 28.66 | 28.48 | 28.60 | 3,248,851 | +0.20(+0.72%) |
Oct 23, 2013 | 28.49 | 28.52 | 28.32 | 28.40 | 2,162,080 | -0.07(-0.25%) |
Oct 22, 2013 | 28.36 | 28.57 | 28.33 | 28.47 | 1,610,160 | +0.41(+1.45%) |
Oct 21, 2013 | 27.99 | 28.10 | 27.92 | 28.06 | 1,228,553 | -0.04(-0.12%) |
Oct 18, 2013 | 28.15 | 28.18 | 28.04 | 28.09 | 1,498,602 | +0.10(+0.35%) |
Oct 17, 2013 | 27.69 | 28.02 | 27.67 | 27.99 | 1,564,912 | +0.93(+3.43%) |
Oct 16, 2013 | 26.93 | 27.08 | 26.86 | 27.07 | 2,800,857 | +0.05(+0.18%) |
Oct 15, 2013 | 27.06 | 27.14 | 26.99 | 27.02 | 1,895,097 | +0.04(+0.13%) |
Oct 14, 2013 | 26.90 | 27.01 | 26.84 | 26.98 | 1,704,497 | +0.13(+0.47%) |
Oct 11, 2013 | 26.71 | 26.88 | 26.69 | 26.86 | 1,663,600 | +0.20(+0.74%) |
Oct 10, 2013 | 26.29 | 26.66 | 26.29 | 26.66 | 2,317,591 | +0.18(+0.69%) |
Oct 09, 2013 | 26.34 | 26.55 | 26.30 | 26.48 | 2,023,597 | -0.13(-0.48%) |
Oct 08, 2013 | 26.66 | 26.73 | 26.58 | 26.60 | 2,432,543 | -0.22(-0.81%) |
Oct 07, 2013 | 26.70 | 26.95 | 26.69 | 26.82 | 1,059,992 | +0.02(+0.08%) |
Oct 04, 2013 | 26.75 | 26.85 | 26.72 | 26.80 | 2,014,336 | -0.15(-0.55%) |
Oct 03, 2013 | 26.84 | 27.02 | 26.82 | 26.95 | 3,306,826 | +0.27(+1.03%) |
Oct 02, 2013 | 26.52 | 26.67 | 26.45 | 26.67 | 2,766,041 | -0.27(-0.99%) |