Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 35.56 | 35.65 | 35.65 | 35.65 | 3,255,732 | +0.04(+0.10%) |
Dec 30, 2013 | 35.88 | 36.19 | 35.38 | 35.61 | 3,420,295 | -0.01(-0.03%) |
Dec 27, 2013 | 35.46 | 35.69 | 35.10 | 35.62 | 2,728,242 | +0.16(+0.44%) |
Dec 26, 2013 | 35.84 | 35.84 | 35.32 | 35.46 | 3,542,858 | -0.34(-0.95%) |
Dec 24, 2013 | 35.46 | 35.82 | 35.36 | 35.80 | 1,420,360 | +0.33(+0.93%) |
Dec 23, 2013 | 35.44 | 36.13 | 35.38 | 35.47 | 4,086,561 | +0.13(+0.36%) |
Dec 20, 2013 | 35.51 | 35.75 | 35.24 | 35.34 | 7,404,299 | +0.11(+0.31%) |
Dec 19, 2013 | 34.16 | 35.29 | 34.06 | 35.23 | 8,929,075 | +1.75(+5.22%) |
Dec 18, 2013 | 33.14 | 33.51 | 32.65 | 33.48 | 5,854,622 | +0.54(+1.65%) |
Dec 17, 2013 | 32.90 | 33.29 | 32.56 | 32.94 | 5,082,186 | +0.00(+0.00%) |
Dec 16, 2013 | 33.28 | 33.46 | 32.69 | 32.94 | 7,309,453 | -0.28(-0.83%) |
Dec 13, 2013 | 33.64 | 33.65 | 32.99 | 33.22 | 6,294,701 | -0.41(-1.23%) |
Dec 12, 2013 | 32.93 | 33.77 | 32.91 | 33.63 | 6,403,334 | +0.77(+2.35%) |
Dec 11, 2013 | 33.50 | 33.50 | 32.65 | 32.86 | 5,787,370 | -0.58(-1.73%) |
Dec 10, 2013 | 33.93 | 34.52 | 33.42 | 33.44 | 6,569,005 | -0.42(-1.25%) |
Dec 09, 2013 | 33.60 | 33.92 | 32.82 | 33.86 | 8,181,496 | +1.49(+4.60%) |
Dec 06, 2013 | 33.35 | 33.75 | 32.22 | 32.37 | 5,863,594 | -0.62(-1.87%) |
Dec 05, 2013 | 31.39 | 33.01 | 31.27 | 32.99 | 7,229,438 | +1.33(+4.21%) |
Dec 04, 2013 | 31.71 | 31.87 | 31.45 | 31.65 | 4,431,517 | -0.11(-0.35%) |
Dec 03, 2013 | 31.73 | 32.10 | 31.47 | 31.76 | 5,322,819 | -0.13(-0.40%) |
Dec 02, 2013 | 31.79 | 32.19 | 31.41 | 31.89 | 4,385,670 | +0.21(+0.67%) |
Nov 29, 2013 | 31.70 | 31.85 | 31.21 | 31.68 | 2,155,751 | -0.03(-0.09%) |
Nov 27, 2013 | 31.52 | 31.76 | 31.29 | 31.71 | 4,206,609 | +0.06(+0.20%) |
Nov 26, 2013 | 31.89 | 32.19 | 31.40 | 31.64 | 7,483,013 | -0.36(-1.12%) |
Nov 25, 2013 | 32.44 | 32.44 | 31.73 | 32.00 | 4,579,354 | -0.31(-0.97%) |
Nov 22, 2013 | 32.09 | 32.33 | 31.57 | 32.32 | 4,969,513 | +0.37(+1.15%) |
Nov 21, 2013 | 31.57 | 32.45 | 31.49 | 31.95 | 6,101,367 | +0.61(+1.94%) |
Nov 20, 2013 | 31.22 | 31.87 | 30.99 | 31.34 | 8,740,960 | +0.91(+2.99%) |
Nov 19, 2013 | 30.14 | 30.67 | 30.00 | 30.43 | 4,227,290 | +0.20(+0.67%) |
Nov 18, 2013 | 30.90 | 30.93 | 30.10 | 30.23 | 6,495,621 | -0.42(-1.38%) |
Nov 15, 2013 | 30.61 | 30.78 | 30.25 | 30.65 | 4,743,804 | +0.16(+0.51%) |
Nov 14, 2013 | 30.96 | 31.08 | 30.31 | 30.50 | 10,387,237 | -0.66(-2.13%) |
Nov 13, 2013 | 30.61 | 31.52 | 30.59 | 31.16 | 5,210,642 | +0.34(+1.10%) |
Nov 12, 2013 | 30.90 | 31.59 | 30.74 | 30.82 | 6,515,580 | -0.01(-0.03%) |
Nov 11, 2013 | 30.96 | 31.09 | 30.43 | 30.83 | 4,658,022 | -0.07(-0.24%) |
Nov 08, 2013 | 30.10 | 30.91 | 29.98 | 30.90 | 7,558,179 | +0.89(+2.97%) |
Nov 07, 2013 | 31.27 | 31.27 | 29.24 | 30.01 | 12,849,983 | -1.16(-3.72%) |
Nov 06, 2013 | 32.19 | 32.37 | 30.98 | 31.17 | 8,224,959 | -0.95(-2.95%) |
Nov 05, 2013 | 32.06 | 32.46 | 31.85 | 32.11 | 5,087,282 | -0.16(-0.48%) |
Nov 04, 2013 | 32.37 | 32.51 | 31.90 | 32.27 | 3,486,058 | +0.06(+0.20%) |
Nov 01, 2013 | 32.39 | 32.51 | 31.81 | 32.21 | 6,145,098 | -0.26(-0.79%) |
Oct 31, 2013 | 32.56 | 32.63 | 31.87 | 32.46 | 6,743,398 | -0.10(-0.31%) |
Oct 30, 2013 | 33.52 | 33.70 | 32.09 | 32.56 | 7,324,386 | -1.08(-3.22%) |
Oct 29, 2013 | 34.08 | 34.27 | 33.58 | 33.65 | 4,057,877 | -0.25(-0.73%) |
Oct 28, 2013 | 34.04 | 34.11 | 33.48 | 33.90 | 5,411,698 | -0.09(-0.27%) |
Oct 25, 2013 | 33.04 | 34.09 | 32.63 | 33.99 | 11,333,557 | +1.97(+6.14%) |
Oct 24, 2013 | 32.02 | 32.42 | 31.63 | 32.02 | 8,303,563 | +0.05(+0.14%) |
Oct 23, 2013 | 32.79 | 32.90 | 31.94 | 31.98 | 5,854,816 | -0.99(-3.01%) |
Oct 22, 2013 | 33.25 | 33.52 | 32.72 | 32.97 | 5,132,174 | -0.17(-0.53%) |
Oct 21, 2013 | 33.32 | 33.69 | 32.92 | 33.14 | 5,293,962 | -0.06(-0.17%) |
Oct 18, 2013 | 33.66 | 33.70 | 32.69 | 33.20 | 5,784,834 | -0.20(-0.61%) |
Oct 17, 2013 | 34.51 | 34.51 | 33.28 | 33.40 | 4,661,046 | -1.04(-3.02%) |
Oct 16, 2013 | 33.76 | 34.56 | 33.69 | 34.44 | 4,515,859 | +1.01(+3.02%) |
Oct 15, 2013 | 33.69 | 34.08 | 33.22 | 33.43 | 3,835,643 | -0.38(-1.11%) |
Oct 14, 2013 | 33.42 | 33.99 | 33.36 | 33.81 | 3,215,777 | +0.03(+0.08%) |
Oct 11, 2013 | 33.16 | 34.03 | 33.04 | 33.78 | 4,608,808 | +0.49(+1.46%) |
Oct 10, 2013 | 33.26 | 33.85 | 32.56 | 33.29 | 7,941,282 | +0.73(+2.23%) |
Oct 09, 2013 | 32.25 | 32.87 | 31.87 | 32.56 | 6,653,120 | +0.31(+0.97%) |
Oct 08, 2013 | 32.95 | 33.18 | 32.20 | 32.25 | 5,047,307 | -0.67(-2.04%) |
Oct 07, 2013 | 32.95 | 33.37 | 32.81 | 32.92 | 3,275,024 | -0.46(-1.38%) |
Oct 04, 2013 | 32.87 | 33.65 | 32.77 | 33.38 | 3,764,104 | +0.58(+1.77%) |
Oct 03, 2013 | 33.12 | 33.37 | 32.69 | 32.80 | 4,882,601 | -0.45(-1.35%) |
Oct 02, 2013 | 33.69 | 33.88 | 33.01 | 33.25 | 6,487,051 | -0.85(-2.48%) |