Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 34.40 | 34.55 | 34.55 | 34.55 | 6,136,448 | +0.13(+0.38%) |
Dec 30, 2013 | 34.43 | 34.46 | 34.34 | 34.42 | 5,697,183 | +0.31(+0.90%) |
Dec 27, 2013 | 34.10 | 34.17 | 33.99 | 34.12 | 7,439,753 | +0.30(+0.88%) |
Dec 26, 2013 | 33.81 | 33.89 | 33.76 | 33.82 | 6,515,879 | +0.61(+1.84%) |
Dec 24, 2013 | 33.37 | 33.37 | 33.14 | 33.20 | 3,579,484 | -0.33(-0.99%) |
Dec 23, 2013 | 33.42 | 33.59 | 33.38 | 33.54 | 6,665,399 | +0.23(+0.68%) |
Dec 20, 2013 | 33.26 | 33.34 | 33.21 | 33.31 | 9,475,621 | +0.05(+0.16%) |
Dec 19, 2013 | 33.26 | 33.31 | 33.16 | 33.26 | 7,798,860 | -0.29(-0.85%) |
Dec 18, 2013 | 33.00 | 33.56 | 32.83 | 33.54 | 12,969,840 | +1.03(+3.18%) |
Dec 17, 2013 | 32.60 | 32.60 | 32.40 | 32.51 | 8,105,719 | -0.15(-0.45%) |
Dec 16, 2013 | 32.56 | 32.71 | 32.55 | 32.66 | 6,140,129 | -0.23(-0.71%) |
Dec 13, 2013 | 32.90 | 32.94 | 32.74 | 32.89 | 6,824,475 | -0.25(-0.74%) |
Dec 12, 2013 | 33.02 | 33.22 | 32.90 | 33.14 | 6,319,555 | +0.28(+0.85%) |
Dec 11, 2013 | 33.09 | 33.18 | 32.78 | 32.86 | 6,818,187 | -0.37(-1.12%) |
Dec 10, 2013 | 33.09 | 33.26 | 33.06 | 33.23 | 5,542,200 | -0.15(-0.46%) |
Dec 09, 2013 | 33.36 | 33.45 | 33.26 | 33.38 | 8,037,673 | +0.16(+0.48%) |
Dec 06, 2013 | 33.07 | 33.26 | 33.00 | 33.22 | 7,968,406 | +0.77(+2.38%) |
Dec 05, 2013 | 32.57 | 32.65 | 32.32 | 32.45 | 7,560,707 | -0.45(-1.38%) |
Dec 04, 2013 | 32.78 | 33.05 | 32.53 | 32.90 | 8,849,272 | -0.27(-0.82%) |
Dec 03, 2013 | 33.14 | 33.27 | 32.94 | 33.18 | 8,593,096 | -0.39(-1.17%) |
Dec 02, 2013 | 33.62 | 33.74 | 33.52 | 33.57 | 7,949,403 | +0.05(+0.16%) |
Nov 29, 2013 | 33.51 | 33.60 | 33.48 | 33.52 | 4,537,563 | +0.14(+0.42%) |
Nov 27, 2013 | 33.22 | 33.40 | 33.18 | 33.38 | 6,808,654 | +0.39(+1.19%) |
Nov 26, 2013 | 33.00 | 33.04 | 32.92 | 32.98 | 5,133,822 | -0.13(-0.40%) |
Nov 25, 2013 | 33.32 | 33.32 | 33.06 | 33.12 | 8,103,710 | -0.27(-0.82%) |
Nov 22, 2013 | 33.20 | 33.40 | 33.14 | 33.39 | 9,073,408 | +0.02(+0.06%) |
Nov 21, 2013 | 33.31 | 33.42 | 33.27 | 33.37 | 8,931,534 | +0.51(+1.54%) |
Nov 20, 2013 | 32.88 | 33.07 | 32.80 | 32.86 | 7,721,110 | -0.05(-0.14%) |
Nov 19, 2013 | 32.84 | 33.05 | 32.71 | 32.91 | 6,602,965 | -0.04(-0.12%) |
Nov 18, 2013 | 33.02 | 33.18 | 32.82 | 32.95 | 6,676,813 | -0.19(-0.56%) |
Nov 15, 2013 | 33.08 | 33.20 | 33.04 | 33.14 | 10,635,374 | +0.44(+1.34%) |
Nov 14, 2013 | 32.66 | 32.77 | 32.58 | 32.70 | 11,532,173 | +0.67(+2.08%) |
Nov 12, 2013 | 31.97 | 32.04 | 31.85 | 32.03 | 10,102,428 | +0.44(+1.39%) |
Nov 11, 2013 | 31.55 | 31.68 | 31.48 | 31.59 | 3,233,559 | +0.02(+0.06%) |
Nov 08, 2013 | 31.18 | 31.58 | 31.17 | 31.57 | 6,276,149 | +0.71(+2.31%) |
Nov 07, 2013 | 31.64 | 31.66 | 30.63 | 30.86 | 12,449,967 | -0.78(-2.46%) |
Nov 06, 2013 | 31.60 | 31.68 | 31.58 | 31.64 | 10,274,391 | +0.41(+1.32%) |
Nov 05, 2013 | 31.25 | 31.33 | 31.14 | 31.22 | 8,673,354 | -0.41(-1.28%) |
Nov 04, 2013 | 31.54 | 31.65 | 31.43 | 31.63 | 4,534,339 | +0.01(+0.04%) |
Nov 01, 2013 | 31.46 | 31.62 | 31.41 | 31.62 | 5,611,538 | -0.18(-0.57%) |
Oct 31, 2013 | 31.76 | 31.95 | 31.70 | 31.80 | 6,148,148 | -0.25(-0.79%) |
Oct 30, 2013 | 31.98 | 32.08 | 31.81 | 32.05 | 7,873,329 | +0.14(+0.44%) |
Oct 29, 2013 | 31.71 | 31.92 | 31.67 | 31.91 | 5,076,869 | +0.37(+1.18%) |
Oct 28, 2013 | 31.66 | 31.68 | 31.51 | 31.54 | 7,963,601 | +0.19(+0.62%) |
Oct 25, 2013 | 31.43 | 31.44 | 31.18 | 31.34 | 11,777,561 | -0.31(-0.99%) |
Oct 24, 2013 | 31.66 | 31.80 | 31.59 | 31.66 | 7,409,408 | +0.25(+0.78%) |
Oct 23, 2013 | 31.48 | 31.48 | 31.26 | 31.41 | 9,792,772 | -0.89(-2.74%) |
Oct 22, 2013 | 32.31 | 32.44 | 32.24 | 32.30 | 7,587,669 | +0.08(+0.25%) |
Oct 21, 2013 | 32.17 | 32.24 | 32.12 | 32.22 | 5,359,698 | +0.11(+0.33%) |
Oct 18, 2013 | 32.07 | 32.17 | 32.00 | 32.11 | 7,221,048 | +0.00(+0.00%) |
Oct 17, 2013 | 31.92 | 32.16 | 31.88 | 32.11 | 6,332,730 | -0.10(-0.31%) |
Oct 16, 2013 | 31.87 | 32.22 | 31.82 | 32.21 | 5,233,695 | +0.47(+1.47%) |
Oct 15, 2013 | 31.86 | 32.02 | 31.60 | 31.74 | 7,125,151 | -0.43(-1.35%) |
Oct 14, 2013 | 31.74 | 32.30 | 31.68 | 32.18 | 4,383,270 | +0.06(+0.19%) |
Oct 11, 2013 | 31.77 | 32.12 | 31.77 | 32.12 | 8,129,357 | +0.20(+0.63%) |
Oct 10, 2013 | 31.67 | 32.00 | 31.65 | 31.92 | 12,206,322 | +0.79(+2.55%) |
Oct 09, 2013 | 31.00 | 31.20 | 30.71 | 31.12 | 9,331,770 | +0.94(+3.11%) |
Oct 08, 2013 | 30.50 | 30.50 | 30.18 | 30.19 | 6,713,026 | -0.13(-0.42%) |
Oct 07, 2013 | 30.31 | 30.58 | 30.25 | 30.31 | 7,693,725 | -0.81(-2.61%) |
Oct 04, 2013 | 30.72 | 31.16 | 30.65 | 31.12 | 5,877,836 | +0.21(+0.69%) |
Oct 03, 2013 | 31.13 | 31.18 | 30.68 | 30.91 | 6,827,944 | -0.34(-1.09%) |
Oct 02, 2013 | 31.10 | 31.28 | 30.84 | 31.25 | 9,234,541 | -0.35(-1.10%) |