Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.79 | 31.97 | 31.97 | 31.97 | 1,950,028 | +0.16(+0.51%) |
Dec 30, 2013 | 31.73 | 31.88 | 31.61 | 31.80 | 1,789,563 | +0.07(+0.23%) |
Dec 27, 2013 | 31.85 | 31.86 | 31.56 | 31.73 | 2,491,010 | +0.38(+1.22%) |
Dec 26, 2013 | 31.13 | 31.39 | 31.12 | 31.35 | 1,875,927 | +0.23(+0.73%) |
Dec 24, 2013 | 31.12 | 31.18 | 31.08 | 31.12 | 2,034,344 | +0.24(+0.78%) |
Dec 23, 2013 | 31.07 | 31.11 | 30.84 | 30.88 | 3,115,211 | +0.12(+0.39%) |
Dec 20, 2013 | 30.80 | 30.99 | 30.74 | 30.76 | 4,781,912 | -0.11(-0.37%) |
Dec 19, 2013 | 30.72 | 30.91 | 30.63 | 30.88 | 4,859,197 | +0.14(+0.45%) |
Dec 18, 2013 | 30.32 | 30.77 | 30.23 | 30.74 | 8,091,549 | +0.17(+0.57%) |
Dec 17, 2013 | 30.58 | 30.67 | 30.46 | 30.56 | 4,178,121 | -0.50(-1.62%) |
Dec 16, 2013 | 31.02 | 31.17 | 30.91 | 31.07 | 3,392,142 | +0.31(+1.01%) |
Dec 13, 2013 | 30.61 | 30.76 | 30.58 | 30.76 | 4,217,368 | +0.05(+0.16%) |
Dec 12, 2013 | 30.79 | 30.83 | 30.62 | 30.71 | 3,225,945 | -0.08(-0.27%) |
Dec 11, 2013 | 31.17 | 31.22 | 30.77 | 30.79 | 3,162,877 | -0.35(-1.13%) |
Dec 10, 2013 | 31.22 | 31.28 | 31.09 | 31.14 | 2,851,644 | -0.29(-0.93%) |
Dec 09, 2013 | 31.37 | 31.47 | 31.30 | 31.44 | 2,777,886 | -0.08(-0.27%) |
Dec 06, 2013 | 31.46 | 31.53 | 31.37 | 31.52 | 2,220,931 | +0.26(+0.82%) |
Dec 05, 2013 | 31.22 | 31.28 | 31.14 | 31.26 | 3,599,014 | +0.07(+0.21%) |
Dec 04, 2013 | 31.15 | 31.28 | 31.07 | 31.20 | 4,139,630 | -0.23(-0.74%) |
Dec 03, 2013 | 31.59 | 31.67 | 31.35 | 31.43 | 2,241,368 | -0.29(-0.92%) |
Dec 02, 2013 | 31.74 | 31.82 | 31.68 | 31.73 | 2,330,517 | +0.04(+0.13%) |
Nov 29, 2013 | 31.59 | 31.79 | 31.56 | 31.68 | 2,780,488 | +0.29(+0.92%) |
Nov 27, 2013 | 31.58 | 31.63 | 31.35 | 31.40 | 3,523,445 | +0.03(+0.10%) |
Nov 26, 2013 | 31.34 | 31.47 | 31.25 | 31.37 | 12,662,551 | -0.26(-0.81%) |
Nov 25, 2013 | 31.77 | 32.12 | 31.52 | 31.62 | 6,344,442 | -0.32(-1.01%) |
Nov 22, 2013 | 31.86 | 31.95 | 31.77 | 31.95 | 3,216,820 | +0.08(+0.26%) |
Nov 21, 2013 | 31.71 | 31.86 | 31.65 | 31.86 | 5,837,284 | +0.34(+1.06%) |
Nov 20, 2013 | 31.73 | 31.83 | 31.46 | 31.53 | 3,357,332 | +0.04(+0.11%) |
Nov 19, 2013 | 31.38 | 31.55 | 31.34 | 31.49 | 3,865,708 | +0.35(+1.13%) |
Nov 18, 2013 | 31.40 | 31.40 | 31.11 | 31.14 | 2,464,465 | -0.04(-0.13%) |
Nov 15, 2013 | 31.14 | 31.22 | 31.07 | 31.18 | 3,272,420 | -0.03(-0.10%) |
Nov 14, 2013 | 31.09 | 31.26 | 31.06 | 31.21 | 3,326,917 | +0.11(+0.37%) |
Nov 13, 2013 | 30.86 | 31.10 | 30.84 | 31.10 | 3,647,338 | +0.23(+0.73%) |
Nov 12, 2013 | 30.77 | 30.97 | 30.75 | 30.87 | 5,135,807 | -0.50(-1.60%) |
Nov 11, 2013 | 31.35 | 31.45 | 31.26 | 31.37 | 3,841,351 | -0.08(-0.24%) |
Nov 08, 2013 | 31.19 | 31.45 | 31.18 | 31.45 | 3,232,654 | +0.26(+0.83%) |
Nov 07, 2013 | 31.40 | 31.42 | 31.15 | 31.19 | 4,188,405 | -0.36(-1.14%) |
Nov 06, 2013 | 31.54 | 31.61 | 31.39 | 31.55 | 4,369,957 | -0.21(-0.65%) |
Nov 05, 2013 | 31.49 | 31.82 | 31.44 | 31.76 | 3,901,251 | +0.19(+0.60%) |
Nov 04, 2013 | 31.46 | 31.58 | 31.26 | 31.57 | 5,699,667 | +0.10(+0.32%) |
Nov 01, 2013 | 31.07 | 31.49 | 31.02 | 31.47 | 12,528,427 | +0.33(+1.06%) |
Oct 31, 2013 | 31.28 | 31.30 | 31.06 | 31.14 | 3,451,853 | +0.04(+0.13%) |
Oct 30, 2013 | 31.24 | 31.33 | 31.00 | 31.10 | 2,697,191 | -0.04(-0.11%) |
Oct 29, 2013 | 31.04 | 31.19 | 31.01 | 31.13 | 2,596,625 | +0.02(+0.08%) |
Oct 28, 2013 | 30.91 | 31.15 | 30.91 | 31.11 | 3,072,044 | +0.31(+1.02%) |
Oct 25, 2013 | 30.80 | 30.99 | 30.64 | 30.79 | 5,311,722 | +0.18(+0.60%) |
Oct 24, 2013 | 30.58 | 30.70 | 30.49 | 30.61 | 4,240,785 | +0.58(+1.93%) |
Oct 23, 2013 | 29.95 | 30.18 | 29.94 | 30.03 | 8,240,593 | -0.59(-1.91%) |
Oct 22, 2013 | 30.52 | 30.76 | 30.48 | 30.62 | 5,002,214 | +0.42(+1.39%) |
Oct 21, 2013 | 30.13 | 30.31 | 30.07 | 30.20 | 2,375,956 | +0.01(+0.02%) |
Oct 18, 2013 | 30.27 | 30.35 | 30.11 | 30.19 | 2,353,893 | -0.05(-0.16%) |
Oct 17, 2013 | 30.06 | 30.24 | 30.04 | 30.24 | 2,823,398 | +0.49(+1.63%) |
Oct 16, 2013 | 29.67 | 29.77 | 29.56 | 29.75 | 2,650,044 | +0.12(+0.40%) |
Oct 15, 2013 | 29.74 | 29.77 | 29.62 | 29.64 | 2,475,410 | -0.15(-0.52%) |
Oct 14, 2013 | 29.48 | 29.79 | 29.47 | 29.79 | 2,444,509 | +0.33(+1.10%) |
Oct 11, 2013 | 29.37 | 29.51 | 29.30 | 29.46 | 2,288,923 | +0.07(+0.22%) |
Oct 10, 2013 | 29.00 | 29.45 | 29.00 | 29.40 | 6,114,561 | +0.22(+0.77%) |
Oct 09, 2013 | 29.27 | 29.33 | 29.14 | 29.17 | 3,256,905 | -0.14(-0.46%) |
Oct 08, 2013 | 29.55 | 29.62 | 29.30 | 29.31 | 2,887,145 | -0.35(-1.18%) |
Oct 07, 2013 | 29.63 | 29.91 | 29.63 | 29.66 | 4,582,145 | +0.01(+0.04%) |
Oct 04, 2013 | 29.65 | 29.76 | 29.58 | 29.65 | 4,456,719 | -0.43(-1.44%) |
Oct 03, 2013 | 30.07 | 30.14 | 29.98 | 30.08 | 4,610,980 | +0.37(+1.23%) |
Oct 02, 2013 | 29.60 | 29.77 | 29.57 | 29.71 | 3,759,700 | -0.20(-0.67%) |