Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 35.93 | 35.90 | 35.90 | 35.90 | 1,283,748 | -0.01(-0.02%) |
Dec 30, 2013 | 35.85 | 35.94 | 35.74 | 35.90 | 1,274,411 | -0.02(-0.07%) |
Dec 27, 2013 | 35.93 | 36.02 | 35.84 | 35.93 | 878,605 | -0.06(-0.16%) |
Dec 26, 2013 | 36.08 | 36.10 | 35.84 | 35.98 | 1,233,656 | +0.05(+0.13%) |
Dec 24, 2013 | 35.82 | 36.07 | 35.82 | 35.94 | 957,868 | +0.15(+0.42%) |
Dec 23, 2013 | 35.57 | 35.83 | 35.56 | 35.78 | 3,402,347 | +0.29(+0.81%) |
Dec 20, 2013 | 35.07 | 35.56 | 35.07 | 35.50 | 4,669,522 | +0.38(+1.09%) |
Dec 19, 2013 | 35.13 | 35.27 | 34.95 | 35.11 | 2,554,919 | -0.08(-0.23%) |
Dec 18, 2013 | 34.86 | 35.22 | 34.36 | 35.19 | 4,318,115 | +0.42(+1.22%) |
Dec 17, 2013 | 34.93 | 34.98 | 34.68 | 34.77 | 3,416,558 | -0.22(-0.62%) |
Dec 16, 2013 | 34.94 | 35.14 | 34.88 | 34.98 | 3,817,554 | +0.09(+0.25%) |
Dec 13, 2013 | 35.08 | 35.18 | 34.84 | 34.90 | 2,497,378 | -0.15(-0.43%) |
Dec 12, 2013 | 34.96 | 35.30 | 34.84 | 35.05 | 2,938,021 | +0.04(+0.11%) |
Dec 11, 2013 | 35.60 | 35.71 | 34.98 | 35.01 | 3,132,540 | -0.63(-1.77%) |
Dec 10, 2013 | 35.74 | 35.82 | 35.57 | 35.64 | 2,901,531 | -0.08(-0.22%) |
Dec 09, 2013 | 35.93 | 35.94 | 35.69 | 35.72 | 2,145,060 | -0.14(-0.40%) |
Dec 06, 2013 | 35.86 | 36.04 | 35.79 | 35.86 | 2,109,106 | +0.39(+1.11%) |
Dec 05, 2013 | 35.58 | 35.69 | 35.42 | 35.47 | 2,584,153 | -0.18(-0.49%) |
Dec 04, 2013 | 35.60 | 35.83 | 35.45 | 35.65 | 2,903,595 | -0.06(-0.16%) |
Dec 03, 2013 | 35.70 | 35.93 | 35.61 | 35.70 | 2,776,746 | -0.26(-0.71%) |
Dec 02, 2013 | 36.22 | 36.29 | 35.91 | 35.96 | 4,149,115 | -0.29(-0.81%) |
Nov 29, 2013 | 36.18 | 36.36 | 36.06 | 36.25 | 1,425,235 | +0.03(+0.09%) |
Nov 27, 2013 | 36.31 | 36.35 | 36.00 | 36.22 | 2,159,448 | -0.06(-0.18%) |
Nov 26, 2013 | 36.24 | 36.35 | 36.20 | 36.28 | 2,621,020 | +0.04(+0.11%) |
Nov 25, 2013 | 36.68 | 36.81 | 36.13 | 36.24 | 8,553,669 | -0.34(-0.93%) |
Nov 22, 2013 | 36.16 | 36.61 | 36.09 | 36.59 | 9,157,619 | +0.25(+0.70%) |
Nov 21, 2013 | 36.03 | 36.41 | 35.87 | 36.33 | 7,926,962 | +0.29(+0.81%) |
Nov 20, 2013 | 36.08 | 36.29 | 35.92 | 36.04 | 1,928,000 | +0.06(+0.15%) |
Nov 19, 2013 | 35.97 | 36.14 | 35.83 | 35.98 | 3,690,090 | -0.11(-0.31%) |
Nov 18, 2013 | 35.93 | 36.28 | 35.85 | 36.09 | 2,420,721 | +0.21(+0.60%) |
Nov 15, 2013 | 35.53 | 35.97 | 35.53 | 35.88 | 2,586,358 | +0.33(+0.94%) |
Nov 14, 2013 | 35.04 | 35.67 | 35.03 | 35.55 | 2,740,202 | +0.48(+1.38%) |
Nov 13, 2013 | 34.72 | 35.06 | 34.40 | 35.06 | 4,350,902 | +0.31(+0.89%) |
Nov 12, 2013 | 34.88 | 34.95 | 34.47 | 34.75 | 2,316,583 | -0.26(-0.75%) |
Nov 11, 2013 | 34.99 | 35.20 | 34.90 | 35.01 | 1,415,139 | -0.03(-0.09%) |
Nov 08, 2013 | 34.48 | 35.05 | 34.44 | 35.05 | 1,841,502 | +0.62(+1.80%) |
Nov 07, 2013 | 34.78 | 34.95 | 34.41 | 34.43 | 2,404,697 | -0.32(-0.91%) |
Nov 06, 2013 | 34.75 | 34.85 | 34.58 | 34.74 | 3,420,461 | +0.06(+0.18%) |
Nov 05, 2013 | 34.56 | 34.75 | 34.41 | 34.68 | 2,114,010 | +0.06(+0.18%) |
Nov 04, 2013 | 34.72 | 34.79 | 34.57 | 34.62 | 2,479,299 | -0.06(-0.16%) |
Nov 01, 2013 | 34.54 | 34.78 | 34.47 | 34.67 | 2,306,872 | +0.12(+0.34%) |
Oct 31, 2013 | 33.73 | 34.64 | 33.73 | 34.55 | 3,302,323 | +0.79(+2.35%) |
Oct 30, 2013 | 34.32 | 34.68 | 33.72 | 33.76 | 4,811,876 | -0.56(-1.64%) |
Oct 29, 2013 | 34.58 | 35.39 | 34.29 | 34.32 | 5,061,842 | -0.29(-0.83%) |
Oct 28, 2013 | 34.63 | 34.82 | 34.42 | 34.61 | 2,996,091 | -0.03(-0.09%) |
Oct 25, 2013 | 34.28 | 34.66 | 34.14 | 34.64 | 1,956,418 | +0.30(+0.88%) |
Oct 24, 2013 | 34.50 | 34.50 | 34.10 | 34.34 | 2,072,331 | -0.02(-0.07%) |
Oct 23, 2013 | 34.05 | 34.42 | 33.92 | 34.36 | 2,399,332 | +0.23(+0.67%) |
Oct 22, 2013 | 33.82 | 34.17 | 33.79 | 34.13 | 1,823,739 | +0.39(+1.15%) |
Oct 21, 2013 | 33.68 | 33.76 | 33.40 | 33.74 | 1,725,180 | +0.06(+0.16%) |
Oct 18, 2013 | 33.77 | 33.80 | 33.60 | 33.69 | 1,618,155 | -0.02(-0.05%) |
Oct 17, 2013 | 33.15 | 33.72 | 33.02 | 33.70 | 2,228,884 | +0.39(+1.17%) |
Oct 16, 2013 | 33.11 | 33.32 | 32.97 | 33.32 | 1,314,178 | +0.44(+1.33%) |
Oct 15, 2013 | 32.96 | 33.20 | 32.86 | 32.88 | 1,210,347 | -0.23(-0.69%) |
Oct 14, 2013 | 32.93 | 33.20 | 32.80 | 33.11 | 1,006,468 | -0.02(-0.05%) |
Oct 11, 2013 | 32.66 | 33.21 | 32.61 | 33.13 | 1,830,486 | +0.40(+1.24%) |
Oct 10, 2013 | 32.41 | 32.72 | 32.27 | 32.72 | 1,666,515 | +0.66(+2.05%) |
Oct 09, 2013 | 32.23 | 32.25 | 31.98 | 32.06 | 1,609,464 | -0.07(-0.22%) |
Oct 08, 2013 | 32.35 | 32.45 | 32.11 | 32.13 | 1,547,881 | -0.29(-0.91%) |
Oct 07, 2013 | 32.13 | 32.54 | 32.05 | 32.43 | 1,759,450 | +0.05(+0.15%) |
Oct 04, 2013 | 32.24 | 32.46 | 32.14 | 32.38 | 1,323,443 | +0.14(+0.44%) |
Oct 03, 2013 | 32.60 | 32.63 | 31.97 | 32.24 | 1,788,674 | -0.48(-1.46%) |
Oct 02, 2013 | 32.86 | 32.86 | 32.46 | 32.71 | 1,605,707 | -0.29(-0.87%) |