Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.68 | 33.18 | 32.61 | 33.10 | 2,573,587 | +0.60(+1.85%) |
Dec 30, 2013 | 32.49 | 32.68 | 32.30 | 32.50 | 1,521,985 | +0.01(+0.04%) |
Dec 27, 2013 | 32.98 | 33.03 | 32.14 | 32.49 | 2,155,961 | -0.37(-1.11%) |
Dec 26, 2013 | 33.08 | 33.16 | 32.81 | 32.85 | 2,222,462 | -0.14(-0.44%) |
Dec 24, 2013 | 32.61 | 33.08 | 32.58 | 32.99 | 1,121,649 | +0.37(+1.12%) |
Dec 23, 2013 | 33.16 | 33.35 | 32.26 | 32.63 | 4,270,248 | -0.53(-1.59%) |
Dec 20, 2013 | 32.03 | 33.52 | 31.80 | 33.16 | 12,925,127 | +1.32(+4.15%) |
Dec 19, 2013 | 32.08 | 32.29 | 31.71 | 31.84 | 3,447,853 | -0.06(-0.20%) |
Dec 18, 2013 | 32.02 | 32.08 | 31.40 | 31.90 | 8,058,586 | +0.01(+0.04%) |
Dec 17, 2013 | 32.67 | 32.73 | 31.77 | 31.89 | 2,909,195 | -0.71(-2.17%) |
Dec 16, 2013 | 32.92 | 33.01 | 32.30 | 32.59 | 2,666,688 | +0.01(+0.03%) |
Dec 13, 2013 | 32.76 | 32.93 | 32.38 | 32.58 | 3,086,974 | -0.04(-0.11%) |
Dec 12, 2013 | 32.93 | 32.98 | 32.53 | 32.62 | 4,022,864 | -0.52(-1.58%) |
Dec 11, 2013 | 33.50 | 33.58 | 33.09 | 33.14 | 3,877,449 | -0.25(-0.76%) |
Dec 10, 2013 | 33.64 | 33.98 | 33.30 | 33.40 | 4,948,558 | -0.30(-0.90%) |
Dec 09, 2013 | 33.33 | 33.82 | 33.20 | 33.70 | 4,760,139 | +0.54(+1.62%) |
Dec 06, 2013 | 32.86 | 33.27 | 32.19 | 33.16 | 5,058,950 | -0.41(-1.22%) |
Dec 05, 2013 | 33.63 | 33.83 | 32.92 | 33.57 | 3,556,914 | -0.07(-0.21%) |
Dec 04, 2013 | 33.83 | 34.06 | 33.04 | 33.64 | 3,006,286 | -0.57(-1.67%) |
Dec 03, 2013 | 34.71 | 34.71 | 33.78 | 34.22 | 3,290,024 | -0.49(-1.42%) |
Dec 02, 2013 | 35.08 | 35.36 | 34.65 | 34.71 | 2,179,014 | -0.36(-1.03%) |
Nov 29, 2013 | 35.26 | 35.35 | 34.94 | 35.07 | 1,264,848 | -0.20(-0.58%) |
Nov 27, 2013 | 34.90 | 35.43 | 34.90 | 35.27 | 2,301,820 | +0.55(+1.57%) |
Nov 26, 2013 | 35.18 | 35.21 | 34.31 | 34.73 | 2,359,010 | -0.46(-1.29%) |
Nov 25, 2013 | 35.01 | 35.27 | 34.88 | 35.18 | 2,159,507 | +0.38(+1.09%) |
Nov 22, 2013 | 34.38 | 34.93 | 34.30 | 34.80 | 1,795,082 | +0.52(+1.53%) |
Nov 21, 2013 | 34.20 | 34.48 | 33.98 | 34.28 | 3,404,849 | +0.19(+0.54%) |
Nov 20, 2013 | 34.22 | 34.43 | 33.91 | 34.10 | 2,203,841 | -0.05(-0.15%) |
Nov 19, 2013 | 34.59 | 34.94 | 33.95 | 34.15 | 2,888,801 | -0.06(-0.17%) |
Nov 18, 2013 | 34.23 | 34.64 | 34.15 | 34.20 | 2,498,219 | +0.10(+0.30%) |
Nov 15, 2013 | 34.30 | 34.54 | 33.90 | 34.10 | 2,013,205 | -0.13(-0.37%) |
Nov 14, 2013 | 33.84 | 34.52 | 33.84 | 34.23 | 3,135,562 | +0.60(+1.79%) |
Nov 13, 2013 | 33.61 | 33.70 | 33.20 | 33.62 | 2,075,854 | -0.04(-0.11%) |
Nov 12, 2013 | 32.99 | 34.10 | 32.99 | 33.66 | 3,415,158 | +0.65(+1.98%) |
Nov 11, 2013 | 32.90 | 33.16 | 32.72 | 33.01 | 1,689,131 | +0.28(+0.85%) |
Nov 08, 2013 | 32.17 | 33.00 | 32.16 | 32.73 | 2,788,401 | +0.96(+3.02%) |
Nov 07, 2013 | 32.61 | 32.78 | 31.72 | 31.77 | 2,743,950 | -0.64(-1.97%) |
Nov 06, 2013 | 32.89 | 33.01 | 32.18 | 32.41 | 2,883,081 | -0.18(-0.54%) |
Nov 05, 2013 | 32.49 | 32.81 | 32.16 | 32.58 | 2,190,537 | -0.16(-0.49%) |
Nov 04, 2013 | 32.60 | 33.18 | 32.60 | 32.75 | 2,611,931 | +0.26(+0.80%) |
Nov 01, 2013 | 32.01 | 32.55 | 31.75 | 32.49 | 2,282,995 | +0.69(+2.18%) |
Oct 31, 2013 | 31.37 | 32.02 | 31.15 | 31.79 | 2,604,374 | +0.41(+1.32%) |
Oct 30, 2013 | 31.81 | 31.91 | 30.87 | 31.38 | 2,237,655 | -0.36(-1.15%) |
Oct 29, 2013 | 31.74 | 32.14 | 31.20 | 31.74 | 3,232,020 | +0.20(+0.63%) |
Oct 28, 2013 | 31.46 | 31.83 | 31.21 | 31.55 | 2,323,001 | -0.02(-0.06%) |
Oct 25, 2013 | 31.31 | 31.75 | 31.09 | 31.56 | 2,355,894 | +0.21(+0.67%) |
Oct 24, 2013 | 31.04 | 31.63 | 30.73 | 31.35 | 3,256,468 | +1.19(+3.95%) |
Oct 23, 2013 | 29.88 | 30.28 | 29.48 | 30.16 | 3,385,376 | +0.22(+0.72%) |
Oct 22, 2013 | 29.90 | 30.38 | 29.72 | 29.94 | 1,683,353 | +0.32(+1.06%) |
Oct 21, 2013 | 29.65 | 29.80 | 29.41 | 29.63 | 1,828,707 | +0.14(+0.49%) |
Oct 18, 2013 | 29.70 | 29.79 | 29.39 | 29.48 | 1,866,046 | +0.03(+0.11%) |
Oct 17, 2013 | 28.96 | 29.54 | 28.86 | 29.45 | 2,826,629 | +0.51(+1.77%) |
Oct 16, 2013 | 28.64 | 29.20 | 28.59 | 28.94 | 3,888,559 | +0.73(+2.58%) |
Oct 15, 2013 | 28.61 | 28.76 | 28.17 | 28.21 | 2,997,320 | -0.37(-1.31%) |
Oct 14, 2013 | 27.95 | 28.63 | 27.86 | 28.58 | 2,931,977 | +0.46(+1.65%) |
Oct 11, 2013 | 28.26 | 28.30 | 27.75 | 28.12 | 3,754,762 | +0.05(+0.18%) |
Oct 10, 2013 | 28.15 | 28.23 | 27.93 | 28.07 | 2,618,599 | +0.43(+1.55%) |
Oct 09, 2013 | 27.64 | 27.92 | 27.11 | 27.64 | 3,438,272 | +0.05(+0.18%) |
Oct 08, 2013 | 28.57 | 28.64 | 27.48 | 27.59 | 5,034,057 | -1.48(-5.09%) |
Oct 07, 2013 | 28.95 | 29.39 | 28.57 | 29.07 | 3,037,770 | -0.07(-0.25%) |
Oct 04, 2013 | 29.06 | 29.37 | 28.93 | 29.15 | 1,685,575 | -0.01(-0.03%) |
Oct 03, 2013 | 29.18 | 29.27 | 28.58 | 29.16 | 2,212,318 | -0.05(-0.15%) |
Oct 02, 2013 | 29.34 | 29.43 | 28.91 | 29.20 | 1,870,046 | -0.16(-0.54%) |