Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 30.75 | 30.82 | 30.60 | 30.70 | 2,069,616 | -0.89(-2.82%) |
Dec 30, 2013 | 31.64 | 31.72 | 31.48 | 31.60 | 2,010,625 | +0.79(+2.57%) |
Dec 27, 2013 | 30.84 | 30.91 | 30.75 | 30.80 | 1,556,591 | -0.89(-2.82%) |
Dec 26, 2013 | 31.73 | 31.80 | 31.65 | 31.70 | 1,512,672 | +0.84(+2.73%) |
Dec 25, 2013 | 30.80 | 31.00 | 30.78 | 30.86 | 1,039,871 | +0.01(+0.03%) |
Dec 24, 2013 | 30.63 | 30.96 | 30.57 | 30.85 | 2,704,193 | -0.90(-2.82%) |
Dec 23, 2013 | 31.52 | 31.86 | 31.46 | 31.74 | 2,627,954 | +1.44(+4.75%) |
Dec 20, 2013 | 29.93 | 30.49 | 29.86 | 30.30 | 4,001,353 | +0.25(+0.84%) |
Dec 19, 2013 | 29.57 | 30.07 | 29.29 | 30.05 | 4,888,092 | +0.46(+1.56%) |
Dec 18, 2013 | 29.62 | 29.71 | 29.42 | 29.59 | 2,869,004 | -0.08(-0.25%) |
Dec 17, 2013 | 29.55 | 29.79 | 29.45 | 29.66 | 3,673,637 | -0.86(-2.82%) |
Dec 16, 2013 | 30.40 | 30.65 | 30.30 | 30.52 | 3,570,040 | +1.06(+3.61%) |
Dec 13, 2013 | 29.46 | 29.66 | 29.38 | 29.46 | 3,973,348 | -0.08(-0.26%) |
Dec 12, 2013 | 29.90 | 29.91 | 29.45 | 29.54 | 5,719,657 | -0.26(-0.87%) |
Dec 11, 2013 | 29.76 | 29.97 | 29.60 | 29.80 | 4,524,745 | -0.03(-0.11%) |
Dec 10, 2013 | 29.87 | 29.95 | 29.72 | 29.83 | 3,744,899 | -0.87(-2.82%) |
Dec 09, 2013 | 30.74 | 30.82 | 30.58 | 30.70 | 3,596,460 | +1.30(+4.43%) |
Dec 06, 2013 | 29.44 | 29.64 | 29.28 | 29.40 | 3,519,550 | -0.05(-0.17%) |
Dec 05, 2013 | 29.31 | 29.87 | 29.31 | 29.45 | 8,047,395 | -0.29(-0.96%) |
Dec 04, 2013 | 30.18 | 30.45 | 29.66 | 29.73 | 6,428,358 | -0.48(-1.58%) |
Dec 03, 2013 | 30.47 | 30.64 | 30.16 | 30.21 | 2,879,610 | -0.88(-2.82%) |
Dec 02, 2013 | 31.35 | 31.53 | 31.03 | 31.09 | 2,798,388 | -0.20(-0.63%) |
Nov 29, 2013 | 31.49 | 31.60 | 31.24 | 31.28 | 1,230,927 | +0.71(+2.31%) |
Nov 28, 2013 | 30.66 | 30.75 | 30.52 | 30.58 | 1,776,697 | -0.03(-0.11%) |
Nov 27, 2013 | 30.71 | 30.79 | 30.52 | 30.61 | 3,399,428 | +0.02(+0.05%) |
Nov 26, 2013 | 30.60 | 30.95 | 30.49 | 30.60 | 5,267,636 | -0.89(-2.82%) |
Nov 25, 2013 | 31.48 | 31.85 | 31.37 | 31.48 | 5,119,069 | +1.56(+5.23%) |
Nov 22, 2013 | 30.03 | 30.16 | 29.87 | 29.92 | 6,139,543 | +0.02(+0.06%) |
Nov 21, 2013 | 29.95 | 30.09 | 29.71 | 29.90 | 2,927,660 | +0.08(+0.28%) |
Nov 20, 2013 | 29.94 | 30.19 | 29.64 | 29.82 | 4,307,074 | -0.19(-0.64%) |
Nov 19, 2013 | 30.07 | 30.28 | 29.96 | 30.01 | 4,392,868 | -0.96(-3.09%) |
Nov 18, 2013 | 31.03 | 31.24 | 30.91 | 30.97 | 4,257,311 | +0.96(+3.21%) |
Nov 15, 2013 | 29.98 | 30.07 | 29.67 | 30.00 | 4,491,124 | +0.43(+1.47%) |
Nov 14, 2013 | 29.28 | 29.59 | 29.18 | 29.57 | 3,484,242 | +0.24(+0.83%) |
Nov 13, 2013 | 29.79 | 29.81 | 29.23 | 29.33 | 4,001,762 | -0.47(-1.57%) |
Nov 12, 2013 | 29.74 | 30.00 | 29.70 | 29.79 | 4,389,274 | -0.95(-3.09%) |
Nov 11, 2013 | 30.69 | 30.96 | 30.65 | 30.74 | 4,253,846 | +2.12(+7.40%) |
Nov 08, 2013 | 28.64 | 28.78 | 28.48 | 28.63 | 7,082,558 | +0.10(+0.35%) |
Nov 07, 2013 | 28.37 | 28.54 | 28.16 | 28.53 | 3,094,814 | +0.28(+0.97%) |
Nov 06, 2013 | 28.07 | 28.41 | 28.02 | 28.25 | 2,577,773 | +0.05(+0.18%) |
Nov 05, 2013 | 28.24 | 28.31 | 28.02 | 28.20 | 4,169,875 | -0.90(-3.09%) |
Nov 04, 2013 | 29.14 | 29.21 | 28.92 | 29.10 | 4,041,202 | +0.93(+3.31%) |
Nov 01, 2013 | 28.08 | 28.22 | 27.94 | 28.17 | 4,798,473 | +0.09(+0.33%) |
Oct 31, 2013 | 28.43 | 28.48 | 28.07 | 28.07 | 3,751,930 | -0.42(-1.46%) |
Oct 30, 2013 | 28.45 | 28.58 | 28.32 | 28.49 | 3,497,543 | +0.10(+0.35%) |
Oct 29, 2013 | 28.49 | 28.52 | 28.20 | 28.39 | 2,383,899 | -0.04(-0.15%) |
Oct 28, 2013 | 28.12 | 28.62 | 28.01 | 28.43 | 3,700,764 | +0.30(+1.07%) |
Oct 25, 2013 | 27.89 | 28.17 | 27.78 | 28.13 | 4,594,172 | +0.29(+1.05%) |
Oct 24, 2013 | 28.14 | 28.20 | 27.62 | 27.84 | 8,187,097 | -0.29(-1.04%) |
Oct 23, 2013 | 28.66 | 28.71 | 28.04 | 28.13 | 12,104,264 | -0.73(-2.54%) |
Oct 22, 2013 | 28.83 | 29.08 | 28.69 | 28.87 | 6,599,188 | +0.02(+0.09%) |
Oct 21, 2013 | 28.82 | 29.07 | 28.74 | 28.84 | 3,142,624 | -0.09(-0.32%) |
Oct 18, 2013 | 28.88 | 29.14 | 28.26 | 28.93 | 6,245,108 | +0.53(+1.88%) |
Oct 17, 2013 | 28.07 | 28.57 | 27.92 | 28.40 | 3,689,141 | +0.16(+0.56%) |
Oct 16, 2013 | 27.96 | 28.37 | 27.82 | 28.24 | 3,196,545 | +0.53(+1.90%) |
Oct 15, 2013 | 27.80 | 27.99 | 27.67 | 27.72 | 2,740,495 | -0.18(-0.66%) |
Oct 14, 2013 | 27.72 | 27.95 | 27.62 | 27.90 | 3,317,806 | -0.07(-0.24%) |
Oct 11, 2013 | 27.53 | 27.97 | 27.25 | 27.97 | 4,852,393 | +0.13(+0.48%) |
Oct 10, 2013 | 27.26 | 27.87 | 27.25 | 27.83 | 3,596,039 | +0.90(+3.35%) |
Oct 09, 2013 | 26.86 | 27.06 | 26.68 | 26.93 | 6,732,673 | +0.09(+0.34%) |
Oct 08, 2013 | 26.89 | 27.11 | 26.83 | 26.84 | 4,147,228 | -0.11(-0.40%) |
Oct 07, 2013 | 27.21 | 27.26 | 26.93 | 26.95 | 2,060,253 | -0.58(-2.12%) |
Oct 04, 2013 | 27.21 | 27.57 | 27.16 | 27.53 | 2,571,423 | +0.33(+1.23%) |
Oct 03, 2013 | 27.21 | 27.33 | 26.89 | 27.20 | 4,141,837 | -0.05(-0.18%) |
Oct 02, 2013 | 27.15 | 27.37 | 27.02 | 27.25 | 3,318,047 | -0.13(-0.46%) |