Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.95 | 29.97 | 29.97 | 29.97 | 2,819,472 | +0.02(+0.06%) |
Dec 30, 2013 | 29.95 | 30.04 | 29.76 | 29.95 | 2,227,581 | -0.02(-0.08%) |
Dec 27, 2013 | 30.24 | 30.24 | 29.89 | 29.98 | 2,260,611 | -0.12(-0.41%) |
Dec 26, 2013 | 30.10 | 30.17 | 29.96 | 30.10 | 2,370,136 | +0.07(+0.24%) |
Dec 24, 2013 | 29.86 | 30.20 | 29.81 | 30.03 | 1,947,243 | +0.15(+0.49%) |
Dec 23, 2013 | 29.69 | 30.21 | 29.63 | 29.88 | 4,383,298 | +0.32(+1.10%) |
Dec 20, 2013 | 30.01 | 30.08 | 29.53 | 29.56 | 9,536,533 | -0.31(-1.02%) |
Dec 19, 2013 | 30.10 | 30.15 | 29.64 | 29.86 | 7,282,406 | -0.39(-1.29%) |
Dec 18, 2013 | 29.76 | 30.27 | 29.50 | 30.25 | 10,108,438 | +0.69(+2.34%) |
Dec 17, 2013 | 29.48 | 29.70 | 29.20 | 29.56 | 8,723,869 | -0.01(-0.04%) |
Dec 16, 2013 | 29.39 | 29.80 | 29.02 | 29.58 | 12,332,474 | +0.34(+1.15%) |
Dec 13, 2013 | 28.37 | 29.49 | 28.29 | 29.24 | 12,558,912 | +1.01(+3.57%) |
Dec 12, 2013 | 28.18 | 28.40 | 28.00 | 28.23 | 3,435,074 | -0.03(-0.11%) |
Dec 11, 2013 | 28.73 | 28.88 | 28.17 | 28.26 | 4,395,640 | -0.39(-1.37%) |
Dec 10, 2013 | 28.60 | 28.84 | 28.46 | 28.65 | 6,400,392 | +0.03(+0.11%) |
Dec 09, 2013 | 28.45 | 28.71 | 28.40 | 28.62 | 4,316,783 | +0.23(+0.82%) |
Dec 06, 2013 | 28.40 | 28.45 | 28.20 | 28.39 | 7,809,725 | +0.23(+0.80%) |
Dec 05, 2013 | 28.06 | 28.24 | 27.97 | 28.16 | 4,611,561 | +0.04(+0.13%) |
Dec 04, 2013 | 28.21 | 28.35 | 27.74 | 28.13 | 6,425,699 | -0.16(-0.56%) |
Dec 03, 2013 | 28.52 | 28.68 | 27.97 | 28.29 | 5,982,684 | -0.32(-1.11%) |
Dec 02, 2013 | 28.51 | 28.93 | 28.49 | 28.60 | 6,066,542 | +0.09(+0.30%) |
Nov 29, 2013 | 28.61 | 28.76 | 28.46 | 28.52 | 2,169,377 | -0.05(-0.17%) |
Nov 27, 2013 | 28.85 | 28.90 | 28.43 | 28.57 | 3,845,686 | -0.12(-0.40%) |
Nov 26, 2013 | 28.69 | 28.88 | 28.41 | 28.68 | 5,215,835 | +0.01(+0.04%) |
Nov 25, 2013 | 28.66 | 28.87 | 28.40 | 28.67 | 6,657,664 | +0.01(+0.02%) |
Nov 22, 2013 | 28.57 | 28.73 | 28.20 | 28.66 | 6,078,526 | +0.11(+0.39%) |
Nov 21, 2013 | 27.68 | 28.73 | 27.68 | 28.55 | 10,777,092 | +0.91(+3.30%) |
Nov 20, 2013 | 27.60 | 27.85 | 27.53 | 27.64 | 4,615,935 | +0.01(+0.04%) |
Nov 19, 2013 | 27.70 | 27.93 | 27.59 | 27.63 | 6,572,288 | -0.05(-0.18%) |
Nov 18, 2013 | 27.97 | 28.05 | 27.63 | 27.68 | 5,051,480 | -0.15(-0.55%) |
Nov 15, 2013 | 27.75 | 27.96 | 27.59 | 27.83 | 5,793,094 | +0.26(+0.95%) |
Nov 14, 2013 | 27.28 | 27.64 | 27.14 | 27.57 | 7,077,034 | +0.34(+1.23%) |
Nov 13, 2013 | 26.83 | 27.26 | 26.77 | 27.23 | 5,587,024 | +0.29(+1.07%) |
Nov 12, 2013 | 26.96 | 27.10 | 26.77 | 26.95 | 5,474,391 | -0.05(-0.18%) |
Nov 11, 2013 | 26.78 | 27.20 | 26.77 | 27.00 | 6,807,787 | +0.33(+1.25%) |
Nov 08, 2013 | 26.15 | 26.67 | 26.11 | 26.66 | 5,849,656 | +0.52(+2.00%) |
Nov 07, 2013 | 26.47 | 26.58 | 26.12 | 26.14 | 6,345,964 | -0.20(-0.76%) |
Nov 06, 2013 | 26.54 | 26.61 | 26.26 | 26.34 | 6,596,829 | -0.08(-0.32%) |
Nov 05, 2013 | 27.26 | 27.28 | 26.41 | 26.43 | 11,621,280 | -1.07(-3.90%) |
Nov 04, 2013 | 27.34 | 27.51 | 27.17 | 27.50 | 5,196,035 | +0.23(+0.85%) |
Nov 01, 2013 | 27.18 | 27.31 | 27.06 | 27.27 | 4,543,347 | +0.21(+0.78%) |
Oct 31, 2013 | 26.98 | 27.29 | 26.92 | 27.06 | 5,981,782 | +0.09(+0.34%) |
Oct 30, 2013 | 27.01 | 27.14 | 26.82 | 26.97 | 7,007,858 | -0.02(-0.09%) |
Oct 29, 2013 | 27.35 | 27.52 | 26.87 | 26.99 | 5,684,730 | -0.34(-1.24%) |
Oct 28, 2013 | 27.60 | 27.61 | 27.27 | 27.33 | 5,461,787 | -0.31(-1.12%) |
Oct 25, 2013 | 27.54 | 27.66 | 27.34 | 27.64 | 6,676,677 | +0.36(+1.31%) |
Oct 24, 2013 | 27.15 | 27.88 | 26.96 | 27.28 | 9,724,286 | +0.36(+1.33%) |
Oct 23, 2013 | 26.94 | 27.14 | 26.60 | 26.92 | 5,295,206 | -0.09(-0.34%) |
Oct 22, 2013 | 27.13 | 27.14 | 26.83 | 27.01 | 6,362,791 | +0.05(+0.18%) |
Oct 21, 2013 | 27.50 | 27.50 | 26.85 | 26.97 | 7,352,802 | -0.61(-2.22%) |
Oct 18, 2013 | 27.63 | 27.74 | 27.29 | 27.58 | 4,339,830 | +0.12(+0.42%) |
Oct 17, 2013 | 27.20 | 27.57 | 27.20 | 27.46 | 6,355,299 | +0.19(+0.69%) |
Oct 16, 2013 | 27.17 | 27.35 | 26.99 | 27.27 | 4,747,845 | +0.24(+0.87%) |
Oct 15, 2013 | 27.54 | 27.76 | 26.96 | 27.04 | 8,019,145 | -0.46(-1.68%) |
Oct 14, 2013 | 26.96 | 27.67 | 26.93 | 27.50 | 8,311,434 | +0.27(+1.00%) |
Oct 11, 2013 | 26.81 | 27.35 | 26.63 | 27.23 | 7,841,018 | +0.37(+1.38%) |
Oct 10, 2013 | 26.64 | 26.90 | 26.35 | 26.86 | 7,633,209 | +0.67(+2.57%) |
Oct 09, 2013 | 26.21 | 26.38 | 26.03 | 26.18 | 5,086,288 | +0.01(+0.02%) |
Oct 08, 2013 | 26.52 | 26.56 | 26.15 | 26.18 | 9,995,854 | -0.32(-1.21%) |
Oct 07, 2013 | 26.29 | 26.66 | 26.11 | 26.50 | 8,751,078 | -0.01(-0.02%) |
Oct 04, 2013 | 26.70 | 26.70 | 26.23 | 26.50 | 9,442,013 | -0.10(-0.37%) |
Oct 03, 2013 | 27.07 | 27.07 | 26.49 | 26.60 | 9,897,915 | -0.45(-1.66%) |
Oct 02, 2013 | 27.18 | 27.37 | 26.88 | 27.05 | 8,660,737 | -0.41(-1.50%) |