Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.84 | 31.98 | 31.67 | 31.82 | 14,820,805 | -0.07(-0.20%) |
Dec 30, 2013 | 31.98 | 32.00 | 31.61 | 31.89 | 11,660,650 | -0.01(-0.03%) |
Dec 27, 2013 | 32.19 | 32.19 | 31.85 | 31.89 | 11,097,990 | -0.13(-0.39%) |
Dec 26, 2013 | 31.96 | 32.08 | 31.84 | 32.02 | 10,818,138 | +0.13(+0.39%) |
Dec 24, 2013 | 31.70 | 31.97 | 31.64 | 31.89 | 9,599,207 | +0.10(+0.32%) |
Dec 23, 2013 | 31.65 | 31.80 | 31.40 | 31.79 | 18,775,680 | +0.27(+0.85%) |
Dec 20, 2013 | 31.47 | 31.65 | 31.35 | 31.52 | 31,304,462 | +0.21(+0.66%) |
Dec 19, 2013 | 31.76 | 31.87 | 31.26 | 31.32 | 28,089,124 | -0.22(-0.68%) |
Dec 18, 2013 | 30.90 | 31.54 | 30.89 | 31.53 | 25,255,626 | +0.65(+2.09%) |
Dec 17, 2013 | 31.09 | 31.09 | 30.81 | 30.89 | 17,253,248 | -0.15(-0.48%) |
Dec 16, 2013 | 30.86 | 31.25 | 30.81 | 31.04 | 23,022,232 | +0.04(+0.14%) |
Dec 13, 2013 | 31.19 | 31.23 | 30.89 | 30.99 | 19,808,866 | -0.05(-0.17%) |
Dec 12, 2013 | 30.96 | 31.29 | 30.85 | 31.05 | 23,775,072 | +0.03(+0.10%) |
Dec 11, 2013 | 31.50 | 31.66 | 30.97 | 31.01 | 38,804,780 | -0.40(-1.27%) |
Dec 10, 2013 | 32.06 | 32.10 | 31.13 | 31.41 | 64,840,348 | -0.95(-2.95%) |
Dec 09, 2013 | 32.58 | 32.66 | 32.32 | 32.36 | 19,512,262 | -0.09(-0.26%) |
Dec 06, 2013 | 32.72 | 32.78 | 32.36 | 32.45 | 16,557,561 | +0.09(+0.28%) |
Dec 05, 2013 | 32.30 | 32.58 | 32.20 | 32.36 | 16,183,111 | +0.09(+0.28%) |
Dec 04, 2013 | 32.63 | 32.77 | 32.25 | 32.27 | 25,138,856 | -0.43(-1.30%) |
Dec 03, 2013 | 32.77 | 32.95 | 32.59 | 32.70 | 19,444,762 | -0.21(-0.64%) |
Dec 02, 2013 | 33.08 | 33.16 | 32.84 | 32.91 | 14,222,179 | -0.16(-0.48%) |
Nov 29, 2013 | 33.23 | 33.44 | 33.03 | 33.07 | 10,807,792 | -0.06(-0.20%) |
Nov 27, 2013 | 33.04 | 33.25 | 32.96 | 33.13 | 11,706,470 | +0.04(+0.14%) |
Nov 26, 2013 | 32.82 | 33.14 | 32.64 | 33.09 | 21,599,324 | +0.32(+0.99%) |
Nov 25, 2013 | 33.03 | 33.08 | 32.68 | 32.76 | 22,174,302 | -0.26(-0.79%) |
Nov 22, 2013 | 33.16 | 33.16 | 32.92 | 33.02 | 19,508,814 | -0.07(-0.22%) |
Nov 21, 2013 | 32.39 | 33.14 | 32.37 | 33.10 | 32,349,964 | +0.75(+2.31%) |
Nov 20, 2013 | 32.53 | 32.58 | 32.20 | 32.35 | 21,515,566 | -0.09(-0.29%) |
Nov 19, 2013 | 32.48 | 32.85 | 32.42 | 32.44 | 21,496,352 | -0.25(-0.77%) |
Nov 18, 2013 | 32.89 | 33.02 | 32.56 | 32.69 | 20,487,308 | -0.26(-0.80%) |
Nov 15, 2013 | 32.98 | 33.06 | 32.79 | 32.96 | 15,878,132 | +0.02(+0.06%) |
Nov 14, 2013 | 33.10 | 33.10 | 32.80 | 32.94 | 18,839,732 | -0.13(-0.39%) |
Nov 13, 2013 | 32.17 | 33.08 | 32.15 | 33.07 | 30,840,342 | +0.34(+1.05%) |
Nov 12, 2013 | 32.78 | 32.90 | 32.52 | 32.72 | 16,291,012 | -0.05(-0.15%) |
Nov 11, 2013 | 32.86 | 32.94 | 32.77 | 32.77 | 12,687,264 | -0.09(-0.26%) |
Nov 08, 2013 | 32.17 | 32.88 | 32.13 | 32.86 | 28,391,138 | +0.86(+2.69%) |
Nov 07, 2013 | 32.90 | 32.92 | 31.97 | 31.99 | 32,828,320 | -0.83(-2.54%) |
Nov 06, 2013 | 33.34 | 33.38 | 32.76 | 32.83 | 21,160,762 | -0.35(-1.05%) |
Nov 05, 2013 | 32.52 | 33.32 | 32.43 | 33.18 | 24,937,086 | +0.66(+2.02%) |
Nov 04, 2013 | 32.67 | 32.69 | 32.46 | 32.52 | 20,472,720 | +0.00(+0.00%) |
Nov 01, 2013 | 32.99 | 32.99 | 32.24 | 32.52 | 29,669,850 | -0.28(-0.84%) |
Oct 31, 2013 | 31.84 | 33.03 | 31.79 | 32.80 | 50,643,280 | +0.09(+0.27%) |
Oct 30, 2013 | 32.62 | 32.71 | 32.27 | 32.71 | 43,296,252 | +0.49(+1.52%) |
Oct 29, 2013 | 32.05 | 32.22 | 31.99 | 32.22 | 19,520,236 | +0.37(+1.16%) |
Oct 28, 2013 | 32.45 | 32.54 | 31.78 | 31.85 | 27,785,642 | -0.51(-1.56%) |
Oct 25, 2013 | 32.16 | 32.37 | 32.07 | 32.35 | 17,922,218 | +0.37(+1.15%) |
Oct 24, 2013 | 32.11 | 32.14 | 31.77 | 31.99 | 33,375,492 | -0.40(-1.25%) |
Oct 23, 2013 | 32.55 | 32.71 | 32.33 | 32.39 | 19,504,914 | -0.34(-1.05%) |
Oct 22, 2013 | 32.33 | 32.81 | 32.21 | 32.73 | 20,808,338 | +0.58(+1.81%) |
Oct 21, 2013 | 32.01 | 32.33 | 31.83 | 32.15 | 16,731,984 | +0.06(+0.19%) |
Oct 18, 2013 | 32.07 | 32.24 | 31.95 | 32.09 | 22,366,320 | +0.23(+0.72%) |
Oct 17, 2013 | 31.43 | 31.90 | 31.34 | 31.86 | 16,190,250 | +0.28(+0.90%) |
Oct 16, 2013 | 31.24 | 31.65 | 31.11 | 31.58 | 24,971,192 | +0.54(+1.73%) |
Oct 15, 2013 | 31.49 | 31.52 | 30.99 | 31.04 | 20,105,468 | -0.56(-1.78%) |
Oct 14, 2013 | 31.37 | 31.69 | 31.26 | 31.60 | 14,795,382 | +0.11(+0.36%) |
Oct 11, 2013 | 31.25 | 31.50 | 31.11 | 31.49 | 13,667,922 | +0.28(+0.91%) |
Oct 10, 2013 | 30.87 | 31.28 | 30.80 | 31.20 | 16,375,112 | +0.75(+2.47%) |
Oct 09, 2013 | 30.50 | 30.67 | 30.12 | 30.45 | 23,433,972 | -0.11(-0.36%) |
Oct 08, 2013 | 31.20 | 31.57 | 30.52 | 30.56 | 31,233,268 | -0.54(-1.73%) |
Oct 07, 2013 | 30.99 | 31.31 | 30.92 | 31.10 | 12,621,030 | -0.22(-0.70%) |
Oct 04, 2013 | 31.08 | 31.34 | 30.96 | 31.32 | 12,917,106 | +0.21(+0.69%) |
Oct 03, 2013 | 31.14 | 31.34 | 30.88 | 31.10 | 20,429,718 | -0.13(-0.41%) |
Oct 02, 2013 | 30.99 | 31.25 | 30.84 | 31.23 | 15,046,972 | +0.01(+0.04%) |