Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.48 | 29.61 | 29.61 | 29.61 | 16,365,814 | +0.16(+0.54%) |
Dec 30, 2013 | 29.22 | 29.48 | 29.21 | 29.45 | 15,178,894 | +0.31(+1.06%) |
Dec 27, 2013 | 29.16 | 29.23 | 29.05 | 29.14 | 9,435,337 | +0.12(+0.42%) |
Dec 26, 2013 | 28.83 | 29.05 | 28.77 | 29.02 | 11,983,345 | +0.21(+0.75%) |
Dec 24, 2013 | 28.79 | 28.89 | 28.74 | 28.80 | 6,674,801 | +0.02(+0.07%) |
Dec 23, 2013 | 28.74 | 28.84 | 28.57 | 28.78 | 15,268,943 | +0.09(+0.30%) |
Dec 20, 2013 | 28.61 | 28.80 | 28.56 | 28.70 | 31,038,290 | +0.13(+0.45%) |
Dec 19, 2013 | 28.66 | 28.74 | 28.35 | 28.57 | 20,594,322 | -0.11(-0.40%) |
Dec 18, 2013 | 28.13 | 28.72 | 27.95 | 28.68 | 33,288,902 | +0.66(+2.35%) |
Dec 17, 2013 | 28.04 | 28.13 | 27.86 | 28.02 | 23,034,128 | -0.12(-0.43%) |
Dec 16, 2013 | 28.27 | 28.36 | 28.09 | 28.14 | 20,297,658 | +0.03(+0.10%) |
Dec 13, 2013 | 28.25 | 28.41 | 28.10 | 28.12 | 19,586,430 | +0.01(+0.05%) |
Dec 12, 2013 | 28.65 | 28.82 | 28.08 | 28.10 | 27,594,032 | -0.66(-2.29%) |
Dec 11, 2013 | 28.63 | 28.91 | 28.59 | 28.76 | 20,875,788 | +0.20(+0.70%) |
Dec 10, 2013 | 28.85 | 28.88 | 28.49 | 28.56 | 22,255,752 | -0.39(-1.36%) |
Dec 09, 2013 | 28.95 | 29.03 | 28.81 | 28.95 | 17,074,220 | -0.04(-0.15%) |
Dec 06, 2013 | 28.70 | 29.03 | 28.70 | 29.00 | 17,521,150 | +0.45(+1.58%) |
Dec 05, 2013 | 28.87 | 28.95 | 28.52 | 28.55 | 25,304,874 | -0.39(-1.34%) |
Dec 04, 2013 | 28.81 | 29.00 | 28.62 | 28.93 | 18,371,888 | +0.01(+0.05%) |
Dec 03, 2013 | 28.70 | 28.95 | 28.67 | 28.92 | 23,104,604 | +0.19(+0.67%) |
Dec 02, 2013 | 28.74 | 28.81 | 28.49 | 28.72 | 23,353,858 | -0.08(-0.27%) |
Nov 29, 2013 | 28.86 | 29.01 | 28.75 | 28.80 | 12,056,982 | +0.00(+0.00%) |
Nov 27, 2013 | 28.73 | 28.94 | 28.45 | 28.80 | 13,826,175 | +0.16(+0.55%) |
Nov 26, 2013 | 28.82 | 28.90 | 28.64 | 28.65 | 19,952,492 | -0.09(-0.30%) |
Nov 25, 2013 | 28.81 | 29.09 | 28.70 | 28.73 | 19,733,296 | -0.04(-0.15%) |
Nov 22, 2013 | 28.71 | 28.80 | 28.53 | 28.77 | 37,090,040 | +0.00(+0.00%) |
Nov 21, 2013 | 28.61 | 28.82 | 28.54 | 28.77 | 37,044,008 | +0.26(+0.92%) |
Nov 20, 2013 | 28.50 | 28.79 | 28.43 | 28.51 | 20,248,772 | -0.06(-0.20%) |
Nov 19, 2013 | 28.57 | 28.63 | 28.41 | 28.57 | 15,467,228 | -0.02(-0.07%) |
Nov 18, 2013 | 28.64 | 28.64 | 28.47 | 28.59 | 13,402,690 | -0.04(-0.12%) |
Nov 15, 2013 | 28.58 | 28.70 | 28.44 | 28.62 | 16,891,184 | +0.01(+0.02%) |
Nov 14, 2013 | 28.53 | 28.78 | 28.49 | 28.62 | 15,289,266 | +0.06(+0.22%) |
Nov 13, 2013 | 28.34 | 28.55 | 28.22 | 28.55 | 16,537,765 | +0.17(+0.60%) |
Nov 12, 2013 | 28.40 | 28.46 | 28.19 | 28.38 | 14,766,246 | +0.01(+0.03%) |
Nov 11, 2013 | 28.48 | 28.50 | 28.30 | 28.38 | 13,443,550 | -0.13(-0.45%) |
Nov 08, 2013 | 28.28 | 28.50 | 28.11 | 28.50 | 16,725,477 | +0.16(+0.55%) |
Nov 07, 2013 | 28.53 | 28.65 | 28.30 | 28.35 | 22,785,284 | -0.16(-0.55%) |
Nov 06, 2013 | 28.20 | 28.62 | 28.06 | 28.50 | 24,158,544 | +0.39(+1.39%) |
Nov 05, 2013 | 28.01 | 28.21 | 27.91 | 28.11 | 14,819,694 | -0.01(-0.03%) |
Nov 04, 2013 | 28.26 | 28.33 | 27.97 | 28.12 | 14,405,058 | -0.07(-0.25%) |
Nov 01, 2013 | 28.16 | 28.27 | 27.99 | 28.19 | 17,465,696 | +0.03(+0.10%) |
Oct 31, 2013 | 28.12 | 28.37 | 28.12 | 28.16 | 20,836,304 | -0.04(-0.13%) |
Oct 30, 2013 | 28.38 | 28.39 | 28.12 | 28.20 | 17,333,302 | -0.13(-0.45%) |
Oct 29, 2013 | 28.16 | 28.44 | 28.01 | 28.33 | 19,922,928 | +0.14(+0.48%) |
Oct 28, 2013 | 27.77 | 28.28 | 27.75 | 28.19 | 23,124,464 | +0.41(+1.49%) |
Oct 25, 2013 | 27.64 | 27.85 | 27.49 | 27.78 | 20,220,984 | +0.16(+0.59%) |
Oct 24, 2013 | 27.86 | 28.02 | 27.59 | 27.61 | 24,072,610 | -0.21(-0.74%) |
Oct 23, 2013 | 27.81 | 27.93 | 27.61 | 27.82 | 17,663,004 | +0.00(+0.00%) |
Oct 22, 2013 | 27.66 | 27.93 | 27.54 | 27.82 | 23,967,706 | +0.19(+0.70%) |
Oct 21, 2013 | 27.72 | 27.72 | 27.47 | 27.63 | 18,198,934 | +0.03(+0.10%) |
Oct 18, 2013 | 27.46 | 27.60 | 27.34 | 27.60 | 26,552,200 | +0.16(+0.60%) |
Oct 17, 2013 | 27.09 | 27.44 | 27.05 | 27.44 | 22,320,472 | +0.39(+1.45%) |
Oct 16, 2013 | 27.05 | 27.22 | 26.89 | 27.04 | 25,273,662 | +0.24(+0.90%) |
Oct 15, 2013 | 27.17 | 27.31 | 26.76 | 26.80 | 30,296,648 | -0.18(-0.66%) |
Oct 14, 2013 | 26.73 | 27.01 | 26.70 | 26.98 | 19,944,874 | +0.10(+0.37%) |
Oct 11, 2013 | 26.99 | 26.99 | 26.70 | 26.88 | 20,046,080 | -0.01(-0.03%) |
Oct 10, 2013 | 26.88 | 26.95 | 26.65 | 26.89 | 24,126,754 | +0.50(+1.89%) |
Oct 09, 2013 | 26.60 | 26.63 | 26.34 | 26.39 | 26,682,122 | -0.14(-0.54%) |
Oct 08, 2013 | 26.40 | 26.62 | 26.26 | 26.53 | 28,742,190 | +0.16(+0.62%) |
Oct 07, 2013 | 26.39 | 26.60 | 26.21 | 26.37 | 23,390,362 | -0.11(-0.40%) |
Oct 04, 2013 | 26.51 | 26.53 | 26.27 | 26.48 | 24,194,254 | +0.03(+0.11%) |
Oct 03, 2013 | 26.66 | 26.66 | 26.43 | 26.45 | 20,226,750 | -0.19(-0.72%) |
Oct 02, 2013 | 26.91 | 26.91 | 26.48 | 26.64 | 35,985,068 | -0.37(-1.37%) |