Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 36.20 | 36.08 | 36.08 | 36.08 | 4,419,801 | -0.14(-0.38%) |
Dec 30, 2013 | 36.03 | 36.23 | 35.94 | 36.22 | 4,242,847 | +0.31(+0.88%) |
Dec 27, 2013 | 36.16 | 36.24 | 35.79 | 35.90 | 3,446,921 | -0.30(-0.83%) |
Dec 26, 2013 | 35.93 | 36.25 | 35.76 | 36.20 | 3,514,938 | +0.43(+1.20%) |
Dec 24, 2013 | 36.06 | 36.07 | 35.72 | 35.77 | 2,557,006 | -0.15(-0.42%) |
Dec 23, 2013 | 36.03 | 36.17 | 35.69 | 35.92 | 7,229,076 | -0.01(-0.02%) |
Dec 20, 2013 | 36.07 | 36.22 | 35.73 | 35.93 | 18,254,396 | -0.03(-0.08%) |
Dec 19, 2013 | 36.34 | 36.35 | 35.54 | 35.96 | 12,270,389 | -1.15(-3.11%) |
Dec 18, 2013 | 36.06 | 37.19 | 35.68 | 37.11 | 14,102,827 | +0.47(+1.29%) |
Dec 17, 2013 | 36.50 | 36.84 | 36.21 | 36.64 | 11,690,689 | +0.18(+0.49%) |
Dec 16, 2013 | 36.50 | 37.43 | 36.20 | 36.46 | 14,007,419 | +0.68(+1.91%) |
Dec 13, 2013 | 35.73 | 35.94 | 35.42 | 35.78 | 9,463,047 | -0.01(-0.04%) |
Dec 12, 2013 | 35.91 | 35.95 | 35.39 | 35.79 | 11,365,520 | -0.19(-0.53%) |
Dec 11, 2013 | 35.99 | 36.38 | 35.54 | 35.99 | 15,770,547 | +0.36(+1.02%) |
Dec 10, 2013 | 34.84 | 36.98 | 34.65 | 35.62 | 21,317,924 | +0.64(+1.82%) |
Dec 09, 2013 | 35.16 | 35.40 | 34.69 | 34.99 | 8,007,104 | -0.10(-0.27%) |
Dec 06, 2013 | 34.28 | 35.19 | 34.20 | 35.08 | 10,663,838 | +1.09(+3.20%) |
Dec 05, 2013 | 33.76 | 34.21 | 33.51 | 34.00 | 7,969,335 | +0.06(+0.18%) |
Dec 04, 2013 | 33.99 | 34.36 | 33.68 | 33.94 | 7,770,866 | -0.20(-0.60%) |
Dec 03, 2013 | 33.57 | 34.34 | 33.46 | 34.14 | 13,873,960 | +1.08(+3.26%) |
Dec 02, 2013 | 33.13 | 33.26 | 32.81 | 33.06 | 6,325,718 | -0.04(-0.12%) |
Nov 29, 2013 | 33.09 | 33.43 | 32.84 | 33.10 | 5,919,526 | +0.14(+0.41%) |
Nov 27, 2013 | 33.36 | 33.44 | 32.96 | 32.97 | 4,998,193 | -0.24(-0.72%) |
Nov 26, 2013 | 33.05 | 33.60 | 33.01 | 33.20 | 6,905,223 | +0.13(+0.39%) |
Nov 25, 2013 | 33.48 | 33.67 | 33.01 | 33.07 | 4,878,103 | -0.36(-1.08%) |
Nov 22, 2013 | 33.24 | 33.57 | 33.18 | 33.44 | 8,503,941 | +0.25(+0.76%) |
Nov 21, 2013 | 32.99 | 33.25 | 32.79 | 33.18 | 6,527,656 | +0.42(+1.29%) |
Nov 20, 2013 | 33.08 | 33.16 | 32.68 | 32.76 | 4,567,038 | -0.35(-1.05%) |
Nov 19, 2013 | 33.29 | 33.48 | 33.05 | 33.11 | 5,928,136 | -0.28(-0.84%) |
Nov 18, 2013 | 33.40 | 34.13 | 33.29 | 33.39 | 12,566,479 | +0.29(+0.89%) |
Nov 15, 2013 | 32.82 | 33.31 | 32.79 | 33.10 | 9,158,214 | +0.27(+0.83%) |
Nov 14, 2013 | 32.79 | 33.12 | 32.58 | 32.82 | 4,993,355 | +0.38(+1.18%) |
Nov 12, 2013 | 33.10 | 33.12 | 32.30 | 32.44 | 7,832,183 | -0.74(-2.24%) |
Nov 11, 2013 | 32.95 | 33.25 | 32.92 | 33.18 | 3,341,368 | +0.37(+1.12%) |
Nov 08, 2013 | 32.20 | 32.86 | 32.00 | 32.82 | 7,597,644 | +0.54(+1.67%) |
Nov 07, 2013 | 32.91 | 33.04 | 32.23 | 32.28 | 6,505,863 | -0.55(-1.69%) |
Nov 06, 2013 | 33.14 | 33.30 | 32.79 | 32.83 | 6,305,007 | -0.08(-0.25%) |
Nov 05, 2013 | 33.20 | 33.31 | 32.81 | 32.91 | 5,977,115 | -0.40(-1.21%) |
Nov 04, 2013 | 33.61 | 33.61 | 32.79 | 33.31 | 5,994,557 | -0.14(-0.41%) |
Nov 01, 2013 | 33.23 | 33.70 | 33.14 | 33.45 | 5,659,758 | +0.35(+1.05%) |
Oct 31, 2013 | 33.26 | 33.48 | 33.10 | 33.10 | 6,672,744 | -0.24(-0.72%) |
Oct 30, 2013 | 33.87 | 33.87 | 33.29 | 33.34 | 5,871,137 | -0.68(-1.99%) |
Oct 29, 2013 | 33.81 | 34.30 | 33.81 | 34.02 | 7,351,780 | +0.25(+0.75%) |
Oct 28, 2013 | 33.57 | 34.14 | 33.46 | 33.76 | 8,096,528 | +0.08(+0.24%) |
Oct 25, 2013 | 33.55 | 34.04 | 33.18 | 33.68 | 10,183,873 | +0.94(+2.86%) |
Oct 24, 2013 | 33.23 | 33.46 | 32.62 | 32.75 | 7,432,336 | -0.27(-0.83%) |
Oct 23, 2013 | 33.31 | 33.38 | 32.99 | 33.02 | 6,045,309 | -0.46(-1.37%) |
Oct 22, 2013 | 33.06 | 33.69 | 32.87 | 33.48 | 10,154,083 | +0.44(+1.34%) |
Oct 21, 2013 | 32.85 | 33.17 | 32.63 | 33.03 | 6,898,305 | +0.01(+0.04%) |
Oct 18, 2013 | 33.05 | 33.44 | 32.64 | 33.02 | 13,484,712 | +0.11(+0.33%) |
Oct 17, 2013 | 32.08 | 33.01 | 32.08 | 32.91 | 10,597,073 | +0.76(+2.36%) |
Oct 16, 2013 | 31.64 | 32.30 | 31.57 | 32.15 | 6,422,665 | +0.67(+2.13%) |
Oct 15, 2013 | 31.46 | 31.69 | 31.26 | 31.48 | 5,171,567 | -0.17(-0.54%) |
Oct 14, 2013 | 30.89 | 31.74 | 30.79 | 31.65 | 4,943,165 | +0.46(+1.49%) |
Oct 11, 2013 | 31.22 | 31.22 | 30.71 | 31.19 | 4,370,344 | -0.02(-0.07%) |
Oct 10, 2013 | 30.81 | 31.21 | 30.41 | 31.21 | 5,805,279 | +0.59(+1.94%) |
Oct 09, 2013 | 30.55 | 30.96 | 30.28 | 30.62 | 7,480,204 | +0.20(+0.65%) |
Oct 08, 2013 | 31.63 | 31.65 | 30.33 | 30.42 | 10,378,852 | -1.07(-3.41%) |
Oct 07, 2013 | 31.51 | 32.10 | 31.49 | 31.49 | 6,883,813 | -0.49(-1.52%) |
Oct 04, 2013 | 31.55 | 32.03 | 31.43 | 31.97 | 6,061,625 | +0.54(+1.72%) |
Oct 03, 2013 | 31.15 | 31.66 | 30.81 | 31.43 | 10,275,758 | +0.04(+0.13%) |
Oct 02, 2013 | 30.98 | 31.41 | 30.83 | 31.39 | 5,906,289 | +0.10(+0.33%) |