Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 28.77 | 28.77 | 28.77 | 0 | +0.43(+1.52%) | |
Dec 30, 2013 | 28.32 | 28.46 | 28.26 | 28.34 | 3,721,843 | +0.05(+0.18%) |
Dec 27, 2013 | 28.53 | 28.56 | 28.22 | 28.29 | 3,043,282 | -0.14(-0.49%) |
Dec 26, 2013 | 28.37 | 28.50 | 28.33 | 28.43 | 2,573,846 | +0.07(+0.25%) |
Dec 24, 2013 | 28.28 | 28.39 | 28.27 | 28.36 | 1,590,406 | +0.12(+0.42%) |
Dec 23, 2013 | 28.30 | 28.40 | 28.18 | 28.24 | 3,210,903 | +0.16(+0.57%) |
Dec 20, 2013 | 27.84 | 28.26 | 27.77 | 28.08 | 9,628,092 | +0.20(+0.72%) |
Dec 19, 2013 | 27.85 | 27.97 | 27.77 | 27.88 | 6,828,497 | -0.05(-0.18%) |
Dec 18, 2013 | 27.72 | 28.02 | 27.40 | 27.93 | 9,027,956 | +0.26(+0.94%) |
Dec 17, 2013 | 27.94 | 27.96 | 27.54 | 27.67 | 4,254,753 | -0.17(-0.61%) |
Dec 16, 2013 | 27.73 | 27.94 | 27.73 | 27.84 | 7,021,771 | +0.27(+0.98%) |
Dec 13, 2013 | 27.43 | 27.88 | 27.40 | 27.57 | 6,276,207 | +0.29(+1.06%) |
Dec 12, 2013 | 27.25 | 27.44 | 27.25 | 27.28 | 4,254,169 | -0.07(-0.26%) |
Dec 11, 2013 | 27.95 | 27.98 | 27.32 | 27.35 | 6,213,267 | -0.64(-2.29%) |
Dec 10, 2013 | 28.05 | 28.25 | 27.98 | 27.99 | 4,780,513 | -0.09(-0.32%) |
Dec 09, 2013 | 27.86 | 28.13 | 27.85 | 28.08 | 4,215,217 | +0.33(+1.19%) |
Dec 06, 2013 | 27.77 | 27.90 | 27.67 | 27.75 | 5,065,058 | +0.17(+0.62%) |
Dec 05, 2013 | 27.24 | 27.68 | 27.20 | 27.58 | 5,860,697 | +0.38(+1.40%) |
Dec 04, 2013 | 27.28 | 27.53 | 27.02 | 27.20 | 4,615,867 | -0.21(-0.77%) |
Dec 03, 2013 | 27.37 | 27.52 | 27.26 | 27.41 | 6,621,155 | +0.08(+0.29%) |
Dec 02, 2013 | 27.27 | 27.58 | 27.26 | 27.33 | 3,905,277 | +0.06(+0.22%) |
Nov 29, 2013 | 27.31 | 27.45 | 27.20 | 27.27 | 2,250,868 | -0.03(-0.11%) |
Nov 27, 2013 | 27.20 | 27.36 | 27.09 | 27.30 | 3,021,920 | +0.19(+0.70%) |
Nov 26, 2013 | 27.28 | 27.33 | 27.02 | 27.11 | 4,633,569 | -0.29(-1.06%) |
Nov 25, 2013 | 27.34 | 27.53 | 27.33 | 27.40 | 3,127,461 | +0.05(+0.18%) |
Nov 22, 2013 | 27.06 | 27.35 | 27.01 | 27.35 | 3,930,803 | +0.30(+1.11%) |
Nov 21, 2013 | 26.94 | 27.10 | 26.77 | 27.05 | 4,638,358 | +0.14(+0.52%) |
Nov 20, 2013 | 26.95 | 27.00 | 26.75 | 26.91 | 4,638,041 | +0.01(+0.04%) |
Nov 19, 2013 | 27.19 | 27.25 | 26.75 | 26.90 | 6,256,535 | -0.33(-1.21%) |
Nov 18, 2013 | 27.07 | 27.48 | 27.03 | 27.23 | 6,664,572 | +0.23(+0.85%) |
Nov 15, 2013 | 27.04 | 27.08 | 26.83 | 27.00 | 7,559,715 | +0.00(+0.00%) |
Nov 14, 2013 | 26.99 | 27.14 | 26.93 | 27.00 | 7,416,300 | +0.11(+0.41%) |
Nov 13, 2013 | 26.67 | 26.89 | 26.58 | 26.89 | 4,598,273 | +0.11(+0.41%) |
Nov 12, 2013 | 26.86 | 26.91 | 26.64 | 26.78 | 4,712,419 | -0.16(-0.59%) |
Nov 11, 2013 | 26.60 | 26.95 | 26.50 | 26.94 | 5,783,309 | +0.33(+1.24%) |
Nov 08, 2013 | 26.26 | 26.63 | 26.22 | 26.61 | 6,095,710 | +0.38(+1.45%) |
Nov 07, 2013 | 26.33 | 26.64 | 26.20 | 26.23 | 5,239,192 | -0.02(-0.08%) |
Nov 06, 2013 | 26.47 | 26.56 | 26.20 | 26.25 | 6,704,045 | -0.21(-0.79%) |
Nov 05, 2013 | 26.44 | 26.52 | 26.30 | 26.46 | 4,322,549 | -0.02(-0.08%) |
Nov 04, 2013 | 26.49 | 26.64 | 26.35 | 26.48 | 5,185,320 | +0.20(+0.76%) |
Nov 01, 2013 | 26.09 | 26.36 | 26.06 | 26.28 | 4,104,498 | +0.22(+0.84%) |
Oct 31, 2013 | 26.25 | 26.32 | 25.97 | 26.06 | 5,827,547 | -0.13(-0.50%) |
Oct 30, 2013 | 26.63 | 26.74 | 26.14 | 26.19 | 6,982,377 | -0.47(-1.76%) |
Oct 29, 2013 | 26.74 | 26.85 | 26.59 | 26.66 | 4,561,378 | -0.03(-0.11%) |
Oct 28, 2013 | 26.63 | 26.81 | 26.51 | 26.69 | 4,851,155 | +0.08(+0.30%) |
Oct 25, 2013 | 26.43 | 26.61 | 26.32 | 26.61 | 4,380,605 | +0.16(+0.60%) |
Oct 24, 2013 | 26.23 | 26.46 | 26.05 | 26.45 | 6,260,351 | +0.28(+1.07%) |
Oct 23, 2013 | 26.15 | 26.40 | 26.05 | 26.17 | 8,278,649 | +0.08(+0.31%) |
Oct 22, 2013 | 26.07 | 26.29 | 26.01 | 26.09 | 4,207,155 | +0.06(+0.23%) |
Oct 21, 2013 | 25.64 | 26.03 | 25.58 | 26.03 | 5,582,771 | +0.33(+1.28%) |
Oct 18, 2013 | 25.48 | 25.75 | 25.40 | 25.70 | 9,432,919 | +0.33(+1.30%) |
Oct 17, 2013 | 25.72 | 25.72 | 25.28 | 25.37 | 11,194,926 | -0.52(-2.01%) |
Oct 16, 2013 | 26.21 | 26.21 | 25.38 | 25.89 | 10,770,365 | -0.21(-0.80%) |
Oct 15, 2013 | 26.00 | 26.18 | 25.95 | 26.10 | 7,175,941 | +0.08(+0.31%) |
Oct 14, 2013 | 25.76 | 26.09 | 25.73 | 26.02 | 7,244,942 | +0.19(+0.74%) |
Oct 11, 2013 | 26.06 | 26.08 | 25.74 | 25.83 | 8,675,799 | -0.24(-0.92%) |
Oct 10, 2013 | 25.74 | 26.08 | 25.71 | 26.07 | 5,281,789 | +0.61(+2.40%) |
Oct 09, 2013 | 25.32 | 25.59 | 25.21 | 25.46 | 6,181,883 | +0.21(+0.83%) |
Oct 08, 2013 | 25.39 | 25.59 | 25.08 | 25.25 | 8,322,459 | -0.11(-0.43%) |
Oct 07, 2013 | 25.40 | 25.60 | 25.27 | 25.36 | 5,489,230 | -0.21(-0.82%) |
Oct 04, 2013 | 25.26 | 25.64 | 25.04 | 25.57 | 6,913,505 | -0.11(-0.43%) |
Oct 03, 2013 | 26.02 | 26.04 | 25.47 | 25.68 | 4,932,789 | -0.39(-1.50%) |
Oct 02, 2013 | 25.97 | 26.09 | 25.70 | 26.07 | 5,564,180 | -0.08(-0.31%) |