Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 28.39 | 28.29 | 28.29 | 28.29 | 4,126,381 | -0.09(-0.33%) |
Dec 30, 2013 | 28.56 | 28.56 | 27.89 | 28.38 | 5,256,240 | -0.11(-0.40%) |
Dec 27, 2013 | 29.10 | 29.25 | 28.42 | 28.49 | 3,849,416 | -0.62(-2.12%) |
Dec 26, 2013 | 28.54 | 29.20 | 28.54 | 29.11 | 4,779,898 | +0.58(+2.04%) |
Dec 24, 2013 | 28.74 | 28.90 | 28.42 | 28.53 | 2,142,904 | -0.28(-0.96%) |
Dec 23, 2013 | 28.20 | 28.90 | 28.07 | 28.81 | 6,908,884 | +0.67(+2.40%) |
Dec 20, 2013 | 29.38 | 29.40 | 28.12 | 28.13 | 14,191,849 | -1.20(-4.09%) |
Dec 19, 2013 | 29.79 | 29.79 | 29.22 | 29.33 | 4,243,633 | -0.43(-1.45%) |
Dec 18, 2013 | 29.53 | 29.94 | 29.05 | 29.76 | 6,468,240 | +0.52(+1.80%) |
Dec 17, 2013 | 29.54 | 29.56 | 28.97 | 29.24 | 5,118,675 | -0.36(-1.22%) |
Dec 16, 2013 | 28.99 | 29.71 | 28.88 | 29.60 | 6,031,920 | +0.87(+3.01%) |
Dec 13, 2013 | 28.66 | 29.26 | 28.64 | 28.73 | 5,570,883 | +0.20(+0.70%) |
Dec 12, 2013 | 28.69 | 29.11 | 28.37 | 28.54 | 6,921,450 | -0.20(-0.69%) |
Dec 11, 2013 | 29.34 | 29.43 | 28.56 | 28.73 | 4,622,143 | -0.73(-2.48%) |
Dec 10, 2013 | 29.38 | 29.74 | 29.20 | 29.46 | 3,505,306 | +0.13(+0.44%) |
Dec 09, 2013 | 29.14 | 29.70 | 29.13 | 29.34 | 6,361,377 | +0.22(+0.76%) |
Dec 06, 2013 | 29.64 | 30.07 | 29.00 | 29.12 | 7,052,880 | -0.27(-0.92%) |
Dec 05, 2013 | 30.07 | 30.51 | 29.34 | 29.39 | 7,494,818 | -0.85(-2.80%) |
Dec 04, 2013 | 29.67 | 30.38 | 29.39 | 30.23 | 9,387,677 | +0.57(+1.90%) |
Dec 03, 2013 | 28.85 | 29.68 | 28.75 | 29.67 | 8,923,555 | +0.65(+2.24%) |
Dec 02, 2013 | 28.67 | 29.61 | 28.66 | 29.02 | 9,099,369 | +0.37(+1.31%) |
Nov 29, 2013 | 28.39 | 28.68 | 28.13 | 28.65 | 6,065,704 | +0.66(+2.37%) |
Nov 27, 2013 | 28.01 | 28.04 | 27.74 | 27.98 | 5,604,798 | -0.01(-0.03%) |
Nov 26, 2013 | 28.20 | 28.33 | 27.71 | 27.99 | 9,927,525 | -0.08(-0.28%) |
Nov 25, 2013 | 28.26 | 28.28 | 27.94 | 28.07 | 5,742,189 | +0.25(+0.91%) |
Nov 22, 2013 | 27.75 | 27.90 | 27.62 | 27.81 | 6,840,665 | +0.21(+0.77%) |
Nov 21, 2013 | 27.52 | 27.91 | 26.78 | 27.60 | 13,799,347 | +0.25(+0.93%) |
Nov 20, 2013 | 27.56 | 28.08 | 27.16 | 27.35 | 16,693,909 | -0.05(-0.18%) |
Nov 19, 2013 | 28.77 | 29.04 | 27.14 | 27.39 | 46,902,504 | -3.38(-10.97%) |
Nov 18, 2013 | 31.04 | 31.33 | 30.52 | 30.77 | 10,214,665 | -0.09(-0.30%) |
Nov 15, 2013 | 30.67 | 31.04 | 30.60 | 30.86 | 6,968,483 | +0.25(+0.83%) |
Nov 14, 2013 | 31.03 | 31.15 | 30.32 | 30.61 | 8,446,426 | -0.47(-1.50%) |
Nov 13, 2013 | 30.89 | 31.55 | 30.84 | 31.08 | 7,609,468 | +0.16(+0.50%) |
Nov 12, 2013 | 31.20 | 31.44 | 30.76 | 30.92 | 4,915,297 | -0.40(-1.26%) |
Nov 11, 2013 | 30.69 | 31.32 | 30.45 | 31.32 | 9,779,313 | +1.36(+4.53%) |
Nov 08, 2013 | 28.86 | 29.96 | 28.86 | 29.96 | 5,878,926 | +1.07(+3.72%) |
Nov 07, 2013 | 29.67 | 29.86 | 28.87 | 28.89 | 8,685,584 | -0.58(-1.97%) |
Nov 06, 2013 | 31.17 | 31.24 | 29.30 | 29.46 | 13,424,518 | -1.66(-5.33%) |
Nov 05, 2013 | 30.56 | 31.27 | 30.47 | 31.12 | 5,656,470 | +0.55(+1.80%) |
Nov 04, 2013 | 30.40 | 30.69 | 30.38 | 30.57 | 4,638,923 | +0.25(+0.82%) |
Nov 01, 2013 | 30.64 | 30.67 | 30.16 | 30.33 | 4,889,410 | +0.09(+0.30%) |
Oct 31, 2013 | 29.99 | 30.57 | 29.54 | 30.23 | 4,835,285 | +0.05(+0.16%) |
Oct 30, 2013 | 30.41 | 30.62 | 29.95 | 30.19 | 4,221,149 | -0.13(-0.44%) |
Oct 29, 2013 | 30.14 | 30.38 | 29.75 | 30.32 | 6,024,192 | +0.04(+0.12%) |
Oct 28, 2013 | 30.38 | 30.98 | 30.19 | 30.28 | 5,373,270 | +0.07(+0.23%) |
Oct 25, 2013 | 30.27 | 30.87 | 30.01 | 30.21 | 16,360,437 | +0.02(+0.07%) |
Oct 24, 2013 | 30.14 | 30.48 | 29.90 | 30.19 | 4,257,714 | +0.13(+0.45%) |
Oct 23, 2013 | 30.22 | 30.44 | 29.89 | 30.06 | 6,062,782 | -0.37(-1.23%) |
Oct 22, 2013 | 30.32 | 30.73 | 30.08 | 30.43 | 6,022,888 | +0.19(+0.63%) |
Oct 21, 2013 | 30.38 | 30.45 | 30.02 | 30.24 | 4,520,628 | -0.11(-0.37%) |
Oct 18, 2013 | 30.35 | 30.57 | 29.94 | 30.35 | 8,486,804 | +0.11(+0.35%) |
Oct 17, 2013 | 29.51 | 30.35 | 29.39 | 30.25 | 11,509,110 | +0.86(+2.93%) |
Oct 16, 2013 | 29.03 | 29.72 | 28.94 | 29.39 | 13,620,684 | +0.69(+2.41%) |
Oct 15, 2013 | 28.15 | 29.29 | 28.05 | 28.69 | 17,810,674 | +0.71(+2.55%) |
Oct 14, 2013 | 27.54 | 28.02 | 27.41 | 27.98 | 6,993,623 | +0.25(+0.89%) |
Oct 11, 2013 | 27.37 | 28.00 | 27.32 | 27.73 | 8,268,879 | +0.18(+0.67%) |
Oct 10, 2013 | 26.67 | 27.76 | 26.67 | 27.55 | 16,255,991 | +1.94(+7.56%) |
Oct 09, 2013 | 25.23 | 25.83 | 24.64 | 25.61 | 7,554,367 | +0.42(+1.65%) |
Oct 08, 2013 | 26.21 | 26.57 | 25.13 | 25.20 | 9,825,330 | -0.95(-3.62%) |
Oct 07, 2013 | 26.64 | 26.77 | 26.14 | 26.14 | 4,349,403 | -0.81(-2.99%) |
Oct 04, 2013 | 26.62 | 27.16 | 26.35 | 26.95 | 4,688,861 | +0.32(+1.22%) |
Oct 03, 2013 | 26.71 | 26.78 | 26.04 | 26.62 | 4,832,388 | +0.02(+0.08%) |
Oct 02, 2013 | 26.58 | 26.75 | 26.28 | 26.60 | 4,228,448 | -0.20(-0.76%) |