Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.72 | 33.64 | 33.64 | 33.64 | 1,164,573 | -0.06(-0.19%) |
Dec 30, 2013 | 33.58 | 33.74 | 33.52 | 33.70 | 1,647,113 | +0.11(+0.34%) |
Dec 27, 2013 | 33.61 | 33.75 | 33.44 | 33.59 | 1,249,416 | -0.03(-0.08%) |
Dec 26, 2013 | 34.45 | 34.45 | 33.54 | 33.62 | 1,841,277 | +0.10(+0.30%) |
Dec 24, 2013 | 33.35 | 33.58 | 33.25 | 33.52 | 499,167 | +0.17(+0.51%) |
Dec 23, 2013 | 33.14 | 33.37 | 33.07 | 33.35 | 1,474,418 | +0.28(+0.86%) |
Dec 20, 2013 | 33.11 | 33.22 | 32.77 | 33.07 | 3,511,918 | +0.13(+0.41%) |
Dec 19, 2013 | 32.52 | 33.03 | 32.37 | 32.93 | 3,287,652 | +0.13(+0.39%) |
Dec 18, 2013 | 32.25 | 32.83 | 31.93 | 32.81 | 2,530,881 | +0.62(+1.91%) |
Dec 17, 2013 | 32.25 | 32.26 | 31.93 | 32.19 | 1,904,505 | -0.05(-0.15%) |
Dec 16, 2013 | 32.11 | 32.37 | 31.94 | 32.24 | 1,964,341 | +0.37(+1.15%) |
Dec 13, 2013 | 32.32 | 32.39 | 31.79 | 31.87 | 1,689,983 | -0.33(-1.03%) |
Dec 12, 2013 | 31.83 | 32.40 | 31.75 | 32.20 | 2,147,037 | +0.47(+1.47%) |
Dec 11, 2013 | 32.25 | 32.35 | 31.70 | 31.74 | 1,715,895 | -0.52(-1.62%) |
Dec 10, 2013 | 32.37 | 32.61 | 32.20 | 32.26 | 1,437,274 | -0.22(-0.67%) |
Dec 09, 2013 | 32.41 | 32.53 | 32.28 | 32.48 | 1,355,185 | +0.16(+0.48%) |
Dec 06, 2013 | 32.10 | 32.37 | 31.93 | 32.32 | 1,423,253 | +0.63(+1.98%) |
Dec 05, 2013 | 31.80 | 32.00 | 31.56 | 31.70 | 1,158,289 | -0.21(-0.66%) |
Dec 04, 2013 | 31.69 | 32.28 | 31.56 | 31.91 | 1,702,742 | +0.22(+0.69%) |
Dec 03, 2013 | 32.01 | 32.07 | 31.42 | 31.69 | 1,616,929 | -0.47(-1.45%) |
Dec 02, 2013 | 32.03 | 32.39 | 31.88 | 32.16 | 1,538,846 | +0.18(+0.57%) |
Nov 29, 2013 | 32.20 | 32.24 | 31.95 | 31.97 | 721,172 | -0.20(-0.61%) |
Nov 27, 2013 | 32.16 | 32.25 | 31.97 | 32.17 | 1,051,203 | +0.06(+0.18%) |
Nov 26, 2013 | 32.25 | 32.38 | 32.03 | 32.11 | 1,233,946 | -0.10(-0.31%) |
Nov 25, 2013 | 32.26 | 32.49 | 32.16 | 32.21 | 1,406,931 | +0.07(+0.22%) |
Nov 22, 2013 | 31.94 | 32.15 | 31.72 | 32.14 | 1,615,956 | +0.21(+0.66%) |
Nov 21, 2013 | 31.70 | 32.09 | 31.61 | 31.93 | 1,606,676 | +0.35(+1.12%) |
Nov 20, 2013 | 31.62 | 31.75 | 31.38 | 31.58 | 1,474,735 | -0.04(-0.13%) |
Nov 19, 2013 | 31.58 | 31.78 | 31.33 | 31.62 | 1,163,368 | +0.06(+0.18%) |
Nov 18, 2013 | 31.66 | 31.90 | 31.45 | 31.56 | 1,730,437 | -0.09(-0.29%) |
Nov 15, 2013 | 31.75 | 31.76 | 31.55 | 31.66 | 2,620,024 | +0.15(+0.47%) |
Nov 14, 2013 | 31.64 | 31.74 | 31.48 | 31.51 | 2,553,146 | +0.01(+0.04%) |
Nov 13, 2013 | 31.39 | 31.50 | 31.07 | 31.49 | 2,103,361 | +0.02(+0.07%) |
Nov 12, 2013 | 31.73 | 31.83 | 31.26 | 31.47 | 1,559,569 | -0.20(-0.65%) |
Nov 11, 2013 | 31.83 | 31.89 | 31.55 | 31.68 | 1,154,333 | -0.19(-0.60%) |
Nov 08, 2013 | 30.53 | 31.87 | 30.53 | 31.87 | 2,398,222 | +1.28(+4.20%) |
Nov 07, 2013 | 31.06 | 31.18 | 30.57 | 30.58 | 1,874,708 | -0.47(-1.52%) |
Nov 06, 2013 | 31.02 | 31.07 | 30.84 | 31.06 | 2,056,264 | +0.20(+0.66%) |
Nov 05, 2013 | 30.38 | 31.04 | 30.38 | 30.85 | 3,664,225 | +0.32(+1.06%) |
Nov 04, 2013 | 30.40 | 30.58 | 30.39 | 30.53 | 1,793,126 | +0.18(+0.60%) |
Nov 01, 2013 | 30.51 | 30.63 | 30.26 | 30.34 | 3,610,609 | -0.18(-0.60%) |
Oct 31, 2013 | 30.56 | 30.96 | 30.42 | 30.53 | 4,311,895 | -0.11(-0.37%) |
Oct 30, 2013 | 30.62 | 30.86 | 30.58 | 30.64 | 2,435,576 | +0.03(+0.09%) |
Oct 29, 2013 | 30.29 | 30.64 | 30.26 | 30.61 | 2,480,881 | +0.33(+1.09%) |
Oct 28, 2013 | 30.09 | 30.41 | 30.00 | 30.28 | 1,619,492 | +0.16(+0.54%) |
Oct 25, 2013 | 29.88 | 30.21 | 29.86 | 30.12 | 1,692,880 | +0.17(+0.56%) |
Oct 24, 2013 | 29.96 | 30.03 | 29.70 | 29.95 | 2,373,031 | +0.04(+0.12%) |
Oct 23, 2013 | 29.96 | 30.06 | 29.84 | 29.91 | 2,494,194 | -0.11(-0.38%) |
Oct 22, 2013 | 29.80 | 30.13 | 29.66 | 30.03 | 2,716,631 | +0.22(+0.73%) |
Oct 21, 2013 | 29.68 | 29.85 | 29.47 | 29.81 | 1,981,052 | +0.16(+0.52%) |
Oct 18, 2013 | 29.50 | 29.74 | 29.21 | 29.65 | 2,183,158 | +0.20(+0.69%) |
Oct 17, 2013 | 29.17 | 29.49 | 29.05 | 29.45 | 2,445,891 | +0.13(+0.46%) |
Oct 16, 2013 | 28.57 | 29.58 | 28.41 | 29.31 | 2,740,597 | +0.71(+2.49%) |
Oct 15, 2013 | 28.69 | 28.86 | 28.54 | 28.60 | 2,491,316 | -0.16(-0.54%) |
Oct 14, 2013 | 28.45 | 28.82 | 28.42 | 28.76 | 1,541,455 | +0.11(+0.39%) |
Oct 11, 2013 | 28.30 | 28.72 | 28.12 | 28.64 | 2,407,604 | +0.25(+0.87%) |
Oct 10, 2013 | 27.80 | 28.45 | 27.78 | 28.40 | 2,727,686 | +0.94(+3.41%) |
Oct 09, 2013 | 27.38 | 27.57 | 27.28 | 27.46 | 2,562,614 | +0.21(+0.78%) |
Oct 08, 2013 | 27.57 | 27.59 | 27.24 | 27.25 | 2,457,206 | -0.08(-0.28%) |
Oct 07, 2013 | 27.71 | 27.78 | 27.32 | 27.33 | 1,716,169 | -0.61(-2.17%) |
Oct 04, 2013 | 27.54 | 28.03 | 27.54 | 27.93 | 1,931,408 | +0.39(+1.43%) |
Oct 03, 2013 | 27.64 | 27.73 | 27.43 | 27.54 | 2,285,318 | -0.17(-0.61%) |
Oct 02, 2013 | 27.78 | 27.86 | 27.59 | 27.71 | 1,996,720 | -0.27(-0.98%) |