Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 34.67 | 34.78 | 34.78 | 34.78 | 849,944 | +0.20(+0.57%) |
Dec 30, 2013 | 34.59 | 34.77 | 34.49 | 34.59 | 621,715 | -0.03(-0.10%) |
Dec 27, 2013 | 34.14 | 34.65 | 34.14 | 34.62 | 379,200 | +0.24(+0.70%) |
Dec 26, 2013 | 34.51 | 34.82 | 34.35 | 34.38 | 491,157 | -0.09(-0.27%) |
Dec 24, 2013 | 34.20 | 34.73 | 34.11 | 34.47 | 531,341 | +0.31(+0.90%) |
Dec 23, 2013 | 33.56 | 34.35 | 33.36 | 34.17 | 1,911,353 | +0.94(+2.83%) |
Dec 20, 2013 | 33.07 | 33.53 | 33.07 | 33.23 | 1,318,061 | +0.15(+0.47%) |
Dec 19, 2013 | 34.10 | 34.23 | 32.80 | 33.07 | 2,199,022 | -1.14(-3.32%) |
Dec 18, 2013 | 33.21 | 34.51 | 32.89 | 34.21 | 1,820,414 | +1.17(+3.54%) |
Dec 17, 2013 | 32.96 | 33.18 | 32.70 | 33.04 | 675,143 | +0.05(+0.16%) |
Dec 16, 2013 | 33.15 | 33.59 | 32.94 | 32.99 | 1,120,170 | -0.02(-0.05%) |
Dec 13, 2013 | 32.54 | 33.09 | 32.48 | 33.01 | 1,335,623 | +0.44(+1.34%) |
Dec 12, 2013 | 32.55 | 32.83 | 32.46 | 32.57 | 940,359 | -0.06(-0.18%) |
Dec 11, 2013 | 33.40 | 33.40 | 32.35 | 32.63 | 1,313,818 | -0.79(-2.35%) |
Dec 10, 2013 | 33.13 | 33.84 | 33.13 | 33.42 | 1,494,851 | +0.20(+0.59%) |
Dec 09, 2013 | 32.79 | 33.39 | 32.79 | 33.22 | 701,606 | +0.38(+1.17%) |
Dec 06, 2013 | 32.71 | 33.33 | 32.59 | 32.83 | 916,786 | +0.49(+1.50%) |
Dec 05, 2013 | 32.83 | 32.85 | 32.27 | 32.35 | 1,267,717 | -0.58(-1.76%) |
Dec 04, 2013 | 33.23 | 33.53 | 32.66 | 32.93 | 1,391,464 | +0.13(+0.39%) |
Dec 03, 2013 | 32.89 | 33.13 | 32.49 | 32.80 | 1,370,137 | -0.35(-1.06%) |
Dec 02, 2013 | 33.45 | 33.65 | 33.12 | 33.15 | 2,228,952 | -0.30(-0.89%) |
Nov 29, 2013 | 33.61 | 33.66 | 33.25 | 33.45 | 592,292 | -0.01(-0.03%) |
Nov 27, 2013 | 33.53 | 33.70 | 33.32 | 33.46 | 1,603,155 | -0.15(-0.43%) |
Nov 26, 2013 | 32.51 | 33.75 | 32.37 | 33.60 | 2,767,184 | +1.22(+3.77%) |
Nov 25, 2013 | 31.48 | 32.78 | 31.48 | 32.38 | 2,990,245 | +0.89(+2.82%) |
Nov 22, 2013 | 31.54 | 31.75 | 31.45 | 31.49 | 808,559 | +0.00(+0.00%) |
Nov 21, 2013 | 31.25 | 31.80 | 31.19 | 31.49 | 1,097,012 | +0.24(+0.77%) |
Nov 20, 2013 | 31.60 | 31.80 | 31.13 | 31.25 | 1,253,807 | -0.34(-1.08%) |
Nov 19, 2013 | 31.81 | 32.13 | 31.48 | 31.60 | 1,195,974 | -0.07(-0.22%) |
Nov 18, 2013 | 31.77 | 32.18 | 31.58 | 31.66 | 1,988,771 | +0.07(+0.22%) |
Nov 15, 2013 | 31.91 | 32.03 | 31.53 | 31.60 | 1,466,669 | -0.28(-0.88%) |
Nov 14, 2013 | 31.30 | 31.88 | 31.11 | 31.88 | 2,221,769 | +1.38(+4.51%) |
Nov 12, 2013 | 30.43 | 30.65 | 30.09 | 30.50 | 1,591,333 | +0.06(+0.20%) |
Nov 11, 2013 | 30.50 | 30.65 | 30.14 | 30.44 | 1,450,922 | -0.14(-0.45%) |
Nov 08, 2013 | 30.43 | 30.66 | 29.39 | 30.58 | 2,855,230 | +0.12(+0.39%) |
Nov 07, 2013 | 30.75 | 30.99 | 30.43 | 30.46 | 2,108,402 | -0.28(-0.92%) |
Nov 06, 2013 | 30.47 | 30.81 | 30.32 | 30.74 | 2,740,132 | +0.32(+1.04%) |
Nov 05, 2013 | 30.45 | 30.52 | 30.25 | 30.43 | 1,635,737 | -0.17(-0.56%) |
Nov 04, 2013 | 30.86 | 30.90 | 30.41 | 30.60 | 2,123,012 | -0.05(-0.17%) |
Nov 01, 2013 | 30.66 | 30.76 | 30.23 | 30.65 | 2,973,296 | -0.04(-0.14%) |
Oct 31, 2013 | 31.27 | 31.37 | 30.49 | 30.69 | 3,930,616 | -0.61(-1.94%) |
Oct 30, 2013 | 32.18 | 32.28 | 31.15 | 31.30 | 3,136,877 | -0.73(-2.27%) |
Oct 29, 2013 | 31.95 | 32.31 | 31.95 | 32.02 | 2,666,685 | +0.07(+0.21%) |
Oct 28, 2013 | 31.78 | 32.00 | 31.55 | 31.95 | 2,809,896 | -0.33(-1.03%) |
Oct 25, 2013 | 32.35 | 32.48 | 32.13 | 32.29 | 2,466,405 | +0.01(+0.03%) |
Oct 24, 2013 | 32.31 | 32.72 | 32.07 | 32.28 | 4,375,570 | -0.47(-1.43%) |
Oct 23, 2013 | 33.36 | 33.46 | 32.07 | 32.75 | 5,867,086 | -1.20(-3.55%) |
Oct 22, 2013 | 32.99 | 34.06 | 32.89 | 33.95 | 2,746,642 | +1.31(+4.00%) |
Oct 21, 2013 | 33.35 | 33.36 | 32.54 | 32.65 | 1,384,381 | -0.66(-1.97%) |
Oct 18, 2013 | 33.21 | 33.42 | 32.84 | 33.30 | 1,136,027 | +0.13(+0.39%) |
Oct 17, 2013 | 32.46 | 33.24 | 32.39 | 33.18 | 1,342,121 | +0.47(+1.44%) |
Oct 16, 2013 | 32.74 | 32.93 | 32.50 | 32.71 | 1,158,881 | +0.05(+0.16%) |
Oct 15, 2013 | 32.82 | 32.89 | 32.54 | 32.66 | 2,102,260 | -0.24(-0.73%) |
Oct 14, 2013 | 32.60 | 32.95 | 32.51 | 32.89 | 1,580,205 | -0.03(-0.10%) |
Oct 11, 2013 | 32.07 | 33.00 | 31.90 | 32.93 | 2,702,259 | +0.91(+2.85%) |
Oct 10, 2013 | 31.85 | 32.20 | 31.78 | 32.01 | 1,110,926 | +0.44(+1.38%) |
Oct 09, 2013 | 31.61 | 32.06 | 31.23 | 31.58 | 3,182,110 | +0.50(+1.62%) |
Oct 08, 2013 | 31.35 | 31.71 | 30.90 | 31.07 | 2,344,560 | -0.23(-0.74%) |
Oct 07, 2013 | 31.28 | 31.54 | 31.14 | 31.31 | 1,590,595 | -0.23(-0.73%) |
Oct 04, 2013 | 31.75 | 31.89 | 31.28 | 31.54 | 1,713,374 | -0.26(-0.83%) |
Oct 03, 2013 | 32.21 | 32.42 | 31.68 | 31.80 | 1,832,331 | -0.50(-1.56%) |
Oct 02, 2013 | 32.21 | 32.60 | 32.01 | 32.30 | 1,577,685 | -0.13(-0.40%) |