Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 35.77 | 35.62 | 35.62 | 35.62 | 3,818,333 | -0.18(-0.50%) |
Dec 30, 2013 | 35.20 | 35.92 | 35.20 | 35.80 | 4,519,014 | +0.65(+1.84%) |
Dec 27, 2013 | 35.36 | 35.44 | 35.12 | 35.15 | 2,131,834 | -0.09(-0.25%) |
Dec 26, 2013 | 35.24 | 35.50 | 35.18 | 35.24 | 3,406,813 | +0.08(+0.23%) |
Dec 24, 2013 | 35.11 | 35.35 | 34.89 | 35.16 | 2,682,231 | -0.09(-0.26%) |
Dec 23, 2013 | 34.97 | 35.51 | 34.96 | 35.25 | 4,231,669 | +0.39(+1.11%) |
Dec 20, 2013 | 34.94 | 35.16 | 34.78 | 34.86 | 8,607,637 | +0.03(+0.08%) |
Dec 19, 2013 | 34.72 | 35.01 | 34.58 | 34.84 | 4,429,343 | +0.06(+0.17%) |
Dec 18, 2013 | 34.46 | 34.80 | 34.02 | 34.78 | 5,175,790 | +0.31(+0.91%) |
Dec 17, 2013 | 34.56 | 34.60 | 34.21 | 34.46 | 5,066,689 | +0.04(+0.12%) |
Dec 16, 2013 | 34.38 | 34.66 | 34.32 | 34.42 | 4,114,063 | +0.13(+0.39%) |
Dec 13, 2013 | 34.61 | 34.96 | 34.22 | 34.29 | 6,028,562 | -0.16(-0.46%) |
Dec 12, 2013 | 34.78 | 34.84 | 34.36 | 34.45 | 4,900,606 | -0.29(-0.83%) |
Dec 11, 2013 | 34.54 | 35.37 | 34.48 | 34.74 | 8,249,967 | +0.37(+1.07%) |
Dec 10, 2013 | 34.61 | 34.67 | 34.16 | 34.37 | 4,718,445 | -0.27(-0.79%) |
Dec 09, 2013 | 34.45 | 34.90 | 34.42 | 34.64 | 5,804,217 | +0.24(+0.69%) |
Dec 06, 2013 | 34.46 | 34.65 | 33.94 | 34.40 | 6,941,921 | +0.19(+0.56%) |
Dec 05, 2013 | 34.60 | 34.61 | 34.02 | 34.21 | 6,159,467 | -0.33(-0.96%) |
Dec 04, 2013 | 34.91 | 35.03 | 34.10 | 34.54 | 8,498,785 | -0.51(-1.46%) |
Dec 03, 2013 | 34.71 | 35.10 | 34.65 | 35.05 | 6,754,122 | +0.25(+0.71%) |
Dec 02, 2013 | 35.17 | 35.48 | 34.65 | 34.81 | 9,560,180 | -0.54(-1.54%) |
Nov 29, 2013 | 35.89 | 35.89 | 35.23 | 35.35 | 5,321,439 | -0.19(-0.52%) |
Nov 27, 2013 | 35.23 | 35.60 | 35.12 | 35.54 | 7,676,757 | +0.40(+1.13%) |
Nov 26, 2013 | 34.71 | 35.27 | 34.71 | 35.14 | 9,642,966 | +0.44(+1.26%) |
Nov 25, 2013 | 34.21 | 34.80 | 34.12 | 34.70 | 8,329,929 | +0.68(+1.99%) |
Nov 22, 2013 | 33.82 | 34.10 | 33.61 | 34.02 | 6,209,774 | +0.30(+0.89%) |
Nov 21, 2013 | 33.78 | 33.89 | 33.55 | 33.72 | 6,283,861 | -0.10(-0.29%) |
Nov 20, 2013 | 33.74 | 33.85 | 33.50 | 33.82 | 7,928,499 | +0.37(+1.09%) |
Nov 19, 2013 | 33.48 | 33.65 | 33.28 | 33.46 | 6,231,127 | -0.04(-0.12%) |
Nov 18, 2013 | 33.85 | 34.01 | 33.35 | 33.50 | 6,744,558 | -0.41(-1.21%) |
Nov 15, 2013 | 33.46 | 33.91 | 33.37 | 33.91 | 10,668,607 | +0.27(+0.81%) |
Nov 14, 2013 | 33.65 | 33.94 | 33.23 | 33.64 | 10,914,535 | +2.89(+9.39%) |
Nov 12, 2013 | 31.22 | 31.26 | 30.73 | 30.75 | 11,887,517 | -0.49(-1.57%) |
Nov 11, 2013 | 30.65 | 31.40 | 30.61 | 31.24 | 9,415,088 | +0.59(+1.93%) |
Nov 08, 2013 | 30.47 | 30.74 | 30.26 | 30.65 | 8,423,838 | +0.15(+0.48%) |
Nov 07, 2013 | 30.82 | 31.02 | 30.43 | 30.51 | 7,188,724 | -0.29(-0.95%) |
Nov 06, 2013 | 30.65 | 31.15 | 30.53 | 30.80 | 5,747,998 | +0.17(+0.56%) |
Nov 05, 2013 | 30.94 | 31.14 | 30.43 | 30.63 | 6,594,506 | -0.23(-0.75%) |
Nov 04, 2013 | 30.70 | 31.10 | 30.70 | 30.86 | 4,967,225 | +0.35(+1.15%) |
Nov 01, 2013 | 30.65 | 30.73 | 30.24 | 30.51 | 4,768,493 | -0.10(-0.33%) |
Oct 31, 2013 | 30.86 | 30.92 | 30.45 | 30.61 | 5,600,183 | -0.19(-0.63%) |
Oct 30, 2013 | 30.67 | 31.02 | 30.49 | 30.80 | 5,549,873 | +0.18(+0.59%) |
Oct 29, 2013 | 30.30 | 30.70 | 30.30 | 30.62 | 7,613,844 | +0.46(+1.52%) |
Oct 28, 2013 | 29.47 | 30.30 | 29.32 | 30.16 | 7,697,064 | +0.36(+1.23%) |
Oct 25, 2013 | 30.03 | 30.03 | 29.66 | 29.80 | 5,407,128 | -0.14(-0.47%) |
Oct 24, 2013 | 29.58 | 30.00 | 29.29 | 29.93 | 5,840,749 | +0.37(+1.26%) |
Oct 23, 2013 | 29.57 | 29.72 | 29.26 | 29.56 | 4,265,010 | -0.04(-0.13%) |
Oct 22, 2013 | 29.35 | 29.68 | 29.22 | 29.60 | 6,587,512 | +0.24(+0.81%) |
Oct 21, 2013 | 29.52 | 29.57 | 29.13 | 29.36 | 4,306,712 | -0.10(-0.34%) |
Oct 18, 2013 | 29.54 | 29.64 | 29.01 | 29.46 | 7,983,886 | -0.05(-0.16%) |
Oct 17, 2013 | 28.95 | 29.58 | 28.88 | 29.51 | 8,587,290 | +0.44(+1.53%) |
Oct 16, 2013 | 28.32 | 29.12 | 28.28 | 29.07 | 12,528,902 | +0.87(+3.08%) |
Oct 15, 2013 | 28.33 | 28.59 | 28.06 | 28.20 | 8,153,595 | -0.07(-0.23%) |
Oct 14, 2013 | 28.18 | 28.35 | 28.03 | 28.26 | 6,948,249 | -0.04(-0.14%) |
Oct 11, 2013 | 28.55 | 28.57 | 28.02 | 28.30 | 7,808,467 | -0.38(-1.32%) |
Oct 10, 2013 | 28.55 | 28.76 | 28.45 | 28.68 | 5,186,422 | +0.56(+2.01%) |
Oct 09, 2013 | 28.26 | 28.38 | 28.00 | 28.12 | 7,643,827 | -0.06(-0.21%) |
Oct 08, 2013 | 28.62 | 28.67 | 28.14 | 28.18 | 7,786,999 | -0.36(-1.26%) |
Oct 07, 2013 | 28.95 | 28.97 | 28.53 | 28.53 | 6,835,778 | -0.72(-2.45%) |
Oct 04, 2013 | 29.39 | 29.39 | 29.03 | 29.25 | 6,678,798 | -0.09(-0.32%) |
Oct 03, 2013 | 29.18 | 29.50 | 28.93 | 29.34 | 8,763,377 | +0.16(+0.55%) |
Oct 02, 2013 | 28.66 | 29.19 | 28.55 | 29.18 | 8,356,854 | +0.35(+1.22%) |