Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.91 | 32.25 | 32.25 | 32.25 | 1,645,425 | +0.22(+0.69%) |
Dec 30, 2013 | 31.91 | 32.13 | 31.88 | 32.03 | 1,757,826 | +0.15(+0.47%) |
Dec 27, 2013 | 31.99 | 31.99 | 31.82 | 31.88 | 2,436,044 | +0.30(+0.94%) |
Dec 26, 2013 | 31.71 | 31.71 | 31.46 | 31.58 | 1,458,461 | -0.13(-0.42%) |
Dec 24, 2013 | 31.39 | 31.73 | 31.35 | 31.71 | 919,387 | +0.35(+1.13%) |
Dec 23, 2013 | 31.44 | 31.51 | 31.29 | 31.36 | 4,805,131 | +0.15(+0.48%) |
Dec 20, 2013 | 31.13 | 31.29 | 31.08 | 31.21 | 6,066,803 | +0.45(+1.46%) |
Dec 19, 2013 | 30.55 | 30.90 | 30.51 | 30.76 | 3,063,809 | +0.16(+0.53%) |
Dec 18, 2013 | 30.40 | 30.78 | 30.12 | 30.60 | 6,730,818 | +0.46(+1.52%) |
Dec 17, 2013 | 30.26 | 30.28 | 30.10 | 30.14 | 4,163,392 | -0.22(-0.73%) |
Dec 16, 2013 | 30.65 | 30.81 | 30.35 | 30.36 | 3,151,987 | +0.22(+0.72%) |
Dec 13, 2013 | 30.26 | 30.33 | 30.12 | 30.14 | 4,391,081 | -0.10(-0.33%) |
Dec 12, 2013 | 30.42 | 30.45 | 30.09 | 30.24 | 4,952,033 | -0.63(-2.04%) |
Dec 11, 2013 | 31.48 | 31.48 | 30.86 | 30.87 | 3,055,479 | -0.72(-2.29%) |
Dec 10, 2013 | 31.69 | 31.84 | 31.48 | 31.59 | 2,413,757 | -0.25(-0.79%) |
Dec 09, 2013 | 31.59 | 31.91 | 31.56 | 31.84 | 3,225,030 | -0.09(-0.28%) |
Dec 06, 2013 | 32.03 | 32.08 | 31.83 | 31.93 | 2,720,729 | +0.43(+1.37%) |
Dec 05, 2013 | 31.51 | 31.68 | 31.35 | 31.50 | 2,563,689 | -0.20(-0.64%) |
Dec 04, 2013 | 31.53 | 31.79 | 31.48 | 31.71 | 3,995,554 | +0.24(+0.75%) |
Dec 03, 2013 | 31.29 | 31.54 | 31.33 | 31.47 | 4,546,826 | -0.17(-0.54%) |
Dec 02, 2013 | 31.80 | 31.86 | 31.58 | 31.64 | 3,726,799 | -0.62(-1.92%) |
Nov 29, 2013 | 32.42 | 32.61 | 32.22 | 32.26 | 2,252,604 | +0.18(+0.57%) |
Nov 27, 2013 | 32.28 | 32.37 | 32.03 | 32.08 | 2,550,570 | -0.28(-0.88%) |
Nov 26, 2013 | 32.26 | 32.41 | 32.19 | 32.36 | 2,543,332 | -0.28(-0.87%) |
Nov 25, 2013 | 32.66 | 32.72 | 32.51 | 32.64 | 1,900,535 | -0.00(-0.01%) |
Nov 22, 2013 | 32.64 | 32.68 | 32.52 | 32.65 | 2,761,130 | -0.26(-0.78%) |
Nov 21, 2013 | 33.11 | 33.15 | 32.84 | 32.90 | 2,701,689 | -0.29(-0.87%) |
Nov 20, 2013 | 33.71 | 33.80 | 33.11 | 33.19 | 2,461,699 | -0.26(-0.79%) |
Nov 19, 2013 | 33.65 | 33.68 | 33.33 | 33.46 | 2,188,832 | -0.11(-0.32%) |
Nov 18, 2013 | 33.82 | 33.98 | 33.49 | 33.57 | 2,372,623 | -0.18(-0.55%) |
Nov 15, 2013 | 33.65 | 33.84 | 33.50 | 33.75 | 3,035,506 | +0.37(+1.10%) |
Nov 14, 2013 | 33.14 | 33.55 | 32.99 | 33.38 | 1,857,013 | +0.13(+0.40%) |
Nov 13, 2013 | 32.78 | 33.26 | 32.70 | 33.25 | 2,293,136 | +0.02(+0.06%) |
Nov 12, 2013 | 33.28 | 33.41 | 33.00 | 33.23 | 3,414,842 | -0.34(-1.00%) |
Nov 11, 2013 | 33.66 | 33.71 | 33.45 | 33.57 | 1,882,922 | -0.42(-1.22%) |
Nov 08, 2013 | 33.69 | 33.99 | 33.55 | 33.98 | 2,077,514 | +0.21(+0.63%) |
Nov 07, 2013 | 34.40 | 34.44 | 33.73 | 33.77 | 3,062,729 | -0.66(-1.92%) |
Nov 06, 2013 | 34.30 | 34.50 | 34.25 | 34.43 | 2,249,984 | +0.30(+0.87%) |
Nov 05, 2013 | 34.17 | 34.22 | 33.94 | 34.13 | 2,481,433 | +0.22(+0.64%) |
Nov 04, 2013 | 33.91 | 34.01 | 33.72 | 33.92 | 2,285,168 | +0.36(+1.07%) |
Nov 01, 2013 | 33.54 | 33.71 | 33.18 | 33.56 | 3,738,620 | +0.13(+0.38%) |
Oct 31, 2013 | 33.79 | 33.91 | 33.42 | 33.43 | 2,374,342 | -0.21(-0.62%) |
Oct 30, 2013 | 34.03 | 34.11 | 33.41 | 33.64 | 2,353,136 | -0.29(-0.85%) |
Oct 29, 2013 | 33.97 | 34.06 | 33.75 | 33.92 | 1,167,154 | -0.17(-0.50%) |
Oct 28, 2013 | 33.97 | 34.18 | 33.84 | 34.10 | 2,120,545 | +0.08(+0.24%) |
Oct 25, 2013 | 34.00 | 34.07 | 33.86 | 34.01 | 1,998,089 | +0.01(+0.04%) |
Oct 24, 2013 | 34.11 | 34.21 | 33.94 | 34.00 | 2,555,364 | +0.24(+0.71%) |
Oct 23, 2013 | 33.90 | 33.92 | 33.67 | 33.76 | 2,955,377 | -0.47(-1.38%) |
Oct 22, 2013 | 34.27 | 34.48 | 34.15 | 34.23 | 4,392,271 | +0.95(+2.86%) |
Oct 21, 2013 | 33.10 | 33.28 | 32.99 | 33.28 | 3,024,223 | +0.37(+1.12%) |
Oct 18, 2013 | 32.88 | 32.96 | 32.72 | 32.91 | 3,059,074 | +0.20(+0.61%) |
Oct 17, 2013 | 32.34 | 32.71 | 32.32 | 32.71 | 2,384,348 | +0.43(+1.33%) |
Oct 16, 2013 | 32.24 | 32.39 | 32.12 | 32.28 | 2,882,085 | +0.17(+0.55%) |
Oct 15, 2013 | 32.05 | 32.26 | 31.99 | 32.11 | 5,578,384 | +0.09(+0.30%) |
Oct 14, 2013 | 31.56 | 32.14 | 31.55 | 32.01 | 2,903,557 | +0.26(+0.82%) |
Oct 11, 2013 | 31.36 | 31.85 | 31.25 | 31.75 | 2,296,406 | +0.33(+1.05%) |
Oct 10, 2013 | 30.97 | 31.48 | 30.88 | 31.42 | 3,435,145 | +0.51(+1.64%) |
Oct 09, 2013 | 30.85 | 31.06 | 30.65 | 30.92 | 3,677,823 | +0.18(+0.58%) |
Oct 08, 2013 | 30.90 | 30.94 | 30.58 | 30.74 | 3,260,442 | -0.34(-1.10%) |
Oct 07, 2013 | 30.87 | 31.37 | 30.86 | 31.08 | 2,077,482 | -0.37(-1.19%) |
Oct 04, 2013 | 31.12 | 31.47 | 31.05 | 31.45 | 2,573,960 | +0.20(+0.64%) |
Oct 03, 2013 | 31.39 | 31.47 | 31.06 | 31.25 | 2,290,165 | -0.35(-1.12%) |
Oct 02, 2013 | 31.21 | 31.69 | 31.21 | 31.61 | 2,217,256 | +0.21(+0.66%) |