Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 27.41 | 27.58 | 27.58 | 27.58 | 3,761,717 | +0.18(+0.65%) |
Dec 30, 2013 | 27.45 | 27.58 | 27.26 | 27.41 | 4,069,537 | -0.03(-0.09%) |
Dec 27, 2013 | 27.59 | 27.60 | 27.32 | 27.43 | 3,817,451 | -0.12(-0.42%) |
Dec 26, 2013 | 27.35 | 27.62 | 27.34 | 27.55 | 3,711,542 | +0.27(+0.98%) |
Dec 24, 2013 | 27.26 | 27.43 | 27.21 | 27.28 | 2,702,385 | +0.14(+0.51%) |
Dec 23, 2013 | 27.20 | 27.26 | 27.03 | 27.14 | 4,916,454 | +0.10(+0.35%) |
Dec 20, 2013 | 27.08 | 27.33 | 26.99 | 27.05 | 11,880,193 | -0.03(-0.10%) |
Dec 19, 2013 | 26.99 | 27.09 | 26.82 | 27.07 | 7,274,701 | +0.02(+0.08%) |
Dec 18, 2013 | 26.54 | 27.06 | 26.44 | 27.05 | 8,336,255 | +0.49(+1.86%) |
Dec 17, 2013 | 26.76 | 26.81 | 26.56 | 26.56 | 5,661,552 | -0.11(-0.42%) |
Dec 16, 2013 | 26.51 | 26.76 | 26.44 | 26.67 | 6,653,822 | +0.19(+0.74%) |
Dec 13, 2013 | 26.63 | 26.64 | 26.44 | 26.47 | 6,790,467 | -0.03(-0.13%) |
Dec 12, 2013 | 26.59 | 26.77 | 26.44 | 26.51 | 7,778,435 | -0.04(-0.16%) |
Dec 11, 2013 | 26.97 | 27.02 | 26.51 | 26.55 | 8,524,977 | -0.36(-1.34%) |
Dec 10, 2013 | 26.82 | 27.04 | 26.79 | 26.91 | 7,616,307 | +0.05(+0.19%) |
Dec 09, 2013 | 27.47 | 27.47 | 26.79 | 26.86 | 9,168,138 | -0.12(-0.45%) |
Dec 06, 2013 | 27.15 | 27.16 | 26.78 | 26.98 | 7,692,886 | +0.05(+0.18%) |
Dec 05, 2013 | 27.08 | 27.23 | 26.91 | 26.93 | 7,584,771 | -0.16(-0.61%) |
Dec 04, 2013 | 26.86 | 27.18 | 26.67 | 27.10 | 11,512,205 | +0.07(+0.26%) |
Dec 03, 2013 | 26.97 | 27.11 | 26.87 | 27.03 | 7,886,804 | -0.11(-0.41%) |
Dec 02, 2013 | 27.26 | 27.46 | 27.07 | 27.14 | 10,326,027 | -0.07(-0.27%) |
Nov 29, 2013 | 27.47 | 27.61 | 27.20 | 27.21 | 5,319,509 | -0.16(-0.60%) |
Nov 27, 2013 | 27.36 | 27.43 | 27.27 | 27.38 | 5,854,169 | +0.10(+0.35%) |
Nov 26, 2013 | 27.39 | 27.50 | 27.28 | 27.28 | 8,961,857 | -0.05(-0.19%) |
Nov 25, 2013 | 27.51 | 27.70 | 27.27 | 27.34 | 6,585,625 | +0.04(+0.16%) |
Nov 22, 2013 | 27.39 | 27.45 | 27.12 | 27.29 | 12,106,970 | -0.40(-1.45%) |
Nov 21, 2013 | 27.38 | 27.74 | 27.34 | 27.70 | 7,688,374 | +0.31(+1.14%) |
Nov 20, 2013 | 27.32 | 27.54 | 27.27 | 27.38 | 8,705,912 | +0.06(+0.24%) |
Nov 19, 2013 | 27.09 | 27.67 | 27.06 | 27.32 | 8,815,274 | +0.27(+1.01%) |
Nov 18, 2013 | 27.60 | 27.60 | 26.93 | 27.05 | 10,522,751 | -0.45(-1.62%) |
Nov 15, 2013 | 27.23 | 27.50 | 27.15 | 27.49 | 5,708,231 | +0.22(+0.81%) |
Nov 14, 2013 | 27.18 | 27.31 | 26.98 | 27.27 | 5,073,656 | +0.13(+0.46%) |
Nov 13, 2013 | 26.65 | 27.16 | 26.61 | 27.15 | 6,680,113 | +0.48(+1.79%) |
Nov 12, 2013 | 26.60 | 26.73 | 26.53 | 26.67 | 5,219,210 | +0.03(+0.12%) |
Nov 11, 2013 | 26.65 | 26.79 | 26.50 | 26.64 | 6,107,481 | -0.01(-0.05%) |
Nov 08, 2013 | 26.20 | 26.65 | 26.20 | 26.65 | 5,315,217 | +0.48(+1.83%) |
Nov 07, 2013 | 26.74 | 26.87 | 26.06 | 26.17 | 9,775,236 | -0.48(-1.80%) |
Nov 06, 2013 | 26.56 | 26.75 | 26.35 | 26.65 | 6,713,004 | +0.19(+0.70%) |
Nov 05, 2013 | 26.17 | 26.52 | 26.10 | 26.46 | 6,092,698 | +0.20(+0.76%) |
Nov 04, 2013 | 26.28 | 26.34 | 26.11 | 26.27 | 4,601,805 | -0.02(-0.08%) |
Nov 01, 2013 | 26.32 | 26.46 | 26.13 | 26.29 | 7,039,401 | +0.04(+0.15%) |
Oct 31, 2013 | 25.96 | 26.30 | 25.84 | 26.25 | 10,240,388 | +0.24(+0.91%) |
Oct 30, 2013 | 25.95 | 26.34 | 25.93 | 26.01 | 8,933,186 | +0.09(+0.33%) |
Oct 29, 2013 | 25.48 | 25.93 | 25.48 | 25.92 | 8,269,651 | +0.55(+2.18%) |
Oct 28, 2013 | 25.48 | 25.66 | 25.31 | 25.37 | 7,398,237 | -0.15(-0.58%) |
Oct 25, 2013 | 25.42 | 25.54 | 25.25 | 25.52 | 5,103,725 | +0.13(+0.53%) |
Oct 24, 2013 | 25.39 | 25.46 | 25.30 | 25.39 | 5,248,754 | +0.04(+0.15%) |
Oct 23, 2013 | 25.22 | 25.45 | 25.20 | 25.35 | 5,897,506 | +0.05(+0.19%) |
Oct 22, 2013 | 25.18 | 25.42 | 25.00 | 25.30 | 8,402,776 | +0.44(+1.75%) |
Oct 21, 2013 | 24.94 | 25.04 | 24.69 | 24.86 | 7,228,328 | -0.08(-0.33%) |
Oct 18, 2013 | 24.94 | 24.94 | 24.68 | 24.94 | 6,231,675 | +0.09(+0.36%) |
Oct 17, 2013 | 24.82 | 24.92 | 24.62 | 24.85 | 9,240,275 | -0.07(-0.28%) |
Oct 16, 2013 | 24.18 | 24.95 | 24.14 | 24.92 | 8,886,967 | +0.90(+3.76%) |
Oct 15, 2013 | 24.25 | 24.25 | 23.93 | 24.02 | 5,772,262 | -0.24(-1.00%) |
Oct 14, 2013 | 23.86 | 24.31 | 23.86 | 24.26 | 4,700,045 | +0.27(+1.12%) |
Oct 11, 2013 | 24.00 | 24.01 | 23.78 | 23.99 | 5,451,097 | -0.07(-0.29%) |
Oct 10, 2013 | 23.90 | 24.06 | 23.85 | 24.06 | 5,238,450 | +0.35(+1.49%) |
Oct 09, 2013 | 23.68 | 23.86 | 23.60 | 23.71 | 5,825,233 | +0.10(+0.44%) |
Oct 08, 2013 | 23.94 | 24.00 | 23.59 | 23.61 | 4,729,624 | -0.30(-1.25%) |
Oct 07, 2013 | 24.15 | 24.25 | 23.90 | 23.90 | 5,448,531 | -0.43(-1.76%) |
Oct 04, 2013 | 24.26 | 24.47 | 24.19 | 24.33 | 3,919,879 | +0.07(+0.28%) |
Oct 03, 2013 | 24.44 | 24.49 | 24.10 | 24.26 | 4,836,385 | -0.22(-0.92%) |
Oct 02, 2013 | 24.38 | 24.55 | 24.29 | 24.49 | 4,795,900 | -0.03(-0.12%) |