Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.22 | 33.14 | 33.14 | 33.14 | 17,764,762 | +1.17(+3.65%) |
Dec 30, 2013 | 32.18 | 32.32 | 31.61 | 31.97 | 4,485,362 | -0.23(-0.71%) |
Dec 27, 2013 | 32.47 | 32.47 | 31.71 | 32.20 | 4,330,647 | -0.15(-0.46%) |
Dec 26, 2013 | 32.20 | 32.44 | 32.13 | 32.35 | 3,624,042 | +0.07(+0.21%) |
Dec 24, 2013 | 32.05 | 32.29 | 31.81 | 32.28 | 2,482,371 | +0.21(+0.65%) |
Dec 23, 2013 | 31.86 | 32.49 | 31.73 | 32.07 | 6,791,138 | +0.55(+1.73%) |
Dec 20, 2013 | 30.90 | 31.81 | 30.87 | 31.52 | 15,940,337 | +0.56(+1.81%) |
Dec 19, 2013 | 31.48 | 31.72 | 30.89 | 30.96 | 9,679,027 | -0.62(-1.96%) |
Dec 18, 2013 | 31.24 | 31.88 | 30.86 | 31.58 | 11,034,044 | +0.48(+1.55%) |
Dec 17, 2013 | 31.19 | 31.42 | 30.84 | 31.10 | 7,767,899 | -0.09(-0.30%) |
Dec 16, 2013 | 30.86 | 31.55 | 30.86 | 31.19 | 12,699,446 | +0.41(+1.34%) |
Dec 13, 2013 | 31.00 | 31.07 | 30.17 | 30.78 | 10,372,933 | -0.18(-0.57%) |
Dec 12, 2013 | 31.07 | 31.37 | 30.51 | 30.96 | 9,509,595 | -0.10(-0.33%) |
Dec 11, 2013 | 31.50 | 31.61 | 30.76 | 31.06 | 9,564,660 | -0.55(-1.75%) |
Dec 10, 2013 | 30.82 | 31.81 | 30.07 | 31.61 | 14,974,594 | +0.71(+2.29%) |
Dec 09, 2013 | 31.78 | 32.08 | 30.86 | 30.90 | 16,767,322 | -0.60(-1.89%) |
Dec 06, 2013 | 30.60 | 32.10 | 30.58 | 31.50 | 17,291,852 | +1.21(+4.00%) |
Dec 05, 2013 | 30.51 | 30.85 | 29.92 | 30.29 | 14,189,835 | +0.21(+0.71%) |
Dec 04, 2013 | 30.38 | 31.01 | 29.71 | 30.08 | 20,240,920 | -1.35(-4.29%) |
Dec 03, 2013 | 31.40 | 31.89 | 31.21 | 31.42 | 13,353,465 | -0.15(-0.48%) |
Dec 02, 2013 | 30.29 | 31.88 | 30.13 | 31.58 | 16,641,482 | +1.69(+5.64%) |
Nov 29, 2013 | 30.58 | 30.58 | 29.85 | 29.89 | 5,389,354 | -0.58(-1.90%) |
Nov 27, 2013 | 29.46 | 30.94 | 29.46 | 30.47 | 16,511,359 | +1.01(+3.42%) |
Nov 26, 2013 | 29.69 | 30.10 | 29.45 | 29.46 | 13,004,426 | -0.08(-0.28%) |
Nov 25, 2013 | 29.10 | 29.66 | 28.81 | 29.54 | 12,703,955 | +0.55(+1.91%) |
Nov 22, 2013 | 28.65 | 29.05 | 28.64 | 28.99 | 9,330,671 | +0.53(+1.87%) |
Nov 21, 2013 | 27.90 | 28.53 | 27.75 | 28.46 | 7,419,435 | +0.50(+1.78%) |
Nov 20, 2013 | 28.54 | 28.60 | 27.76 | 27.96 | 7,955,830 | -0.52(-1.81%) |
Nov 19, 2013 | 27.99 | 28.81 | 27.72 | 28.48 | 14,945,780 | +0.51(+1.81%) |
Nov 18, 2013 | 28.44 | 28.63 | 27.88 | 27.97 | 9,250,172 | -0.36(-1.26%) |
Nov 15, 2013 | 28.35 | 28.57 | 27.93 | 28.33 | 13,106,049 | -0.01(-0.03%) |
Nov 14, 2013 | 27.09 | 28.53 | 27.09 | 28.34 | 19,276,836 | +1.74(+6.55%) |
Nov 12, 2013 | 25.98 | 26.74 | 25.89 | 26.59 | 9,413,810 | +0.65(+2.51%) |
Nov 11, 2013 | 25.75 | 25.96 | 25.44 | 25.94 | 5,310,306 | +0.20(+0.77%) |
Nov 08, 2013 | 25.30 | 25.83 | 25.08 | 25.75 | 7,029,278 | +0.44(+1.73%) |
Nov 07, 2013 | 25.17 | 25.54 | 24.93 | 25.31 | 11,389,398 | +0.01(+0.04%) |
Nov 06, 2013 | 25.58 | 25.86 | 25.20 | 25.30 | 7,327,609 | -0.12(-0.45%) |
Nov 05, 2013 | 25.58 | 25.69 | 25.31 | 25.41 | 6,925,640 | -0.35(-1.35%) |
Nov 04, 2013 | 25.50 | 25.78 | 25.22 | 25.76 | 6,740,337 | +0.30(+1.17%) |
Nov 01, 2013 | 25.81 | 25.89 | 25.21 | 25.46 | 9,785,290 | -0.29(-1.12%) |
Oct 31, 2013 | 26.00 | 26.95 | 25.72 | 25.75 | 13,457,174 | -0.31(-1.17%) |
Oct 30, 2013 | 25.50 | 26.08 | 25.16 | 26.05 | 10,848,032 | +0.61(+2.39%) |
Oct 29, 2013 | 25.61 | 26.04 | 25.36 | 25.45 | 5,243,207 | -0.14(-0.53%) |
Oct 28, 2013 | 25.29 | 26.08 | 25.26 | 25.58 | 8,280,047 | +0.47(+1.87%) |
Oct 25, 2013 | 24.94 | 25.25 | 24.58 | 25.11 | 8,728,819 | +0.24(+0.98%) |
Oct 24, 2013 | 25.87 | 25.87 | 24.80 | 24.87 | 14,747,076 | -1.03(-3.99%) |
Oct 23, 2013 | 25.98 | 27.00 | 25.86 | 25.90 | 14,057,750 | -0.15(-0.57%) |
Oct 22, 2013 | 25.65 | 26.30 | 25.65 | 26.05 | 10,167,989 | +0.56(+2.21%) |
Oct 21, 2013 | 25.51 | 25.71 | 25.31 | 25.49 | 5,871,134 | +0.07(+0.27%) |
Oct 18, 2013 | 25.40 | 25.42 | 25.11 | 25.42 | 7,031,953 | +0.20(+0.80%) |
Oct 17, 2013 | 24.70 | 25.29 | 24.62 | 25.22 | 8,875,942 | +0.44(+1.78%) |
Oct 16, 2013 | 24.92 | 24.92 | 24.51 | 24.77 | 8,394,211 | +0.18(+0.74%) |
Oct 15, 2013 | 24.33 | 24.84 | 24.26 | 24.59 | 12,856,585 | +0.45(+1.86%) |
Oct 14, 2013 | 23.90 | 24.21 | 23.68 | 24.14 | 6,236,645 | -0.02(-0.09%) |
Oct 11, 2013 | 23.46 | 24.39 | 23.37 | 24.16 | 12,491,845 | +0.70(+2.97%) |
Oct 10, 2013 | 22.77 | 23.68 | 22.64 | 23.47 | 11,727,802 | +1.15(+5.17%) |
Oct 09, 2013 | 22.47 | 22.47 | 22.03 | 22.31 | 10,327,864 | -0.14(-0.64%) |
Oct 08, 2013 | 22.95 | 22.99 | 22.46 | 22.46 | 9,323,931 | -0.51(-2.22%) |
Oct 07, 2013 | 23.31 | 23.40 | 22.69 | 22.97 | 6,978,529 | -0.47(-2.01%) |
Oct 04, 2013 | 23.30 | 23.62 | 23.06 | 23.44 | 7,149,951 | +0.00(+0.00%) |
Oct 03, 2013 | 23.36 | 23.57 | 23.21 | 23.44 | 7,094,179 | -0.04(-0.17%) |
Oct 02, 2013 | 22.98 | 23.69 | 22.98 | 23.48 | 11,161,266 | +0.38(+1.63%) |