Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.38 | 32.54 | 32.54 | 32.54 | 7,186,990 | +0.14(+0.43%) |
Dec 30, 2013 | 31.99 | 32.60 | 31.93 | 32.40 | 8,156,343 | +0.06(+0.17%) |
Dec 27, 2013 | 32.45 | 32.51 | 32.25 | 32.35 | 12,157,320 | -0.02(-0.06%) |
Dec 26, 2013 | 32.17 | 32.42 | 31.98 | 32.36 | 5,860,604 | +0.18(+0.55%) |
Dec 24, 2013 | 32.00 | 32.20 | 31.78 | 32.19 | 2,933,605 | +0.19(+0.58%) |
Dec 23, 2013 | 31.92 | 32.01 | 31.68 | 32.00 | 7,125,715 | +0.27(+0.85%) |
Dec 20, 2013 | 31.44 | 31.98 | 31.44 | 31.74 | 22,598,920 | +0.31(+0.97%) |
Dec 19, 2013 | 30.87 | 31.52 | 30.83 | 31.43 | 15,422,413 | +0.47(+1.52%) |
Dec 18, 2013 | 30.59 | 31.00 | 30.21 | 30.96 | 15,187,375 | +0.56(+1.83%) |
Dec 17, 2013 | 30.52 | 30.52 | 30.01 | 30.40 | 10,734,660 | +0.02(+0.06%) |
Dec 16, 2013 | 30.63 | 30.76 | 30.32 | 30.38 | 9,034,780 | -0.08(-0.27%) |
Dec 13, 2013 | 30.23 | 30.68 | 30.01 | 30.47 | 8,998,360 | +0.25(+0.83%) |
Dec 12, 2013 | 29.99 | 30.37 | 29.84 | 30.22 | 10,662,952 | -0.03(-0.09%) |
Dec 11, 2013 | 30.80 | 30.80 | 30.18 | 30.25 | 10,125,123 | -0.43(-1.42%) |
Dec 10, 2013 | 30.44 | 30.85 | 30.43 | 30.68 | 8,783,535 | +0.06(+0.18%) |
Dec 09, 2013 | 30.78 | 30.90 | 30.53 | 30.62 | 8,362,601 | -0.04(-0.12%) |
Dec 06, 2013 | 30.81 | 30.94 | 30.31 | 30.66 | 0 | +0.37(+1.22%) |
Dec 05, 2013 | 30.41 | 30.51 | 30.12 | 30.29 | 0 | -0.16(-0.52%) |
Dec 04, 2013 | 30.49 | 30.82 | 30.30 | 30.45 | 0 | -0.29(-0.93%) |
Dec 03, 2013 | 30.81 | 31.02 | 30.50 | 30.74 | 9,100,502 | -0.29(-0.92%) |
Dec 02, 2013 | 31.01 | 31.25 | 30.96 | 31.02 | 10,067,152 | +0.04(+0.12%) |
Nov 29, 2013 | 30.90 | 31.27 | 30.84 | 30.99 | 0 | -0.01(-0.03%) |
Nov 27, 2013 | 30.83 | 31.04 | 30.55 | 31.00 | 0 | +0.28(+0.90%) |
Nov 26, 2013 | 30.42 | 30.94 | 30.42 | 30.72 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 30.97 | 31.12 | 30.67 | 30.72 | 5,764,243 | -0.18(-0.60%) |
Nov 22, 2013 | 30.96 | 31.00 | 30.78 | 30.90 | 0 | +0.13(+0.42%) |
Nov 21, 2013 | 30.70 | 31.00 | 30.62 | 30.77 | 8,504,943 | +0.13(+0.42%) |
Nov 20, 2013 | 30.81 | 30.97 | 30.50 | 30.64 | 0 | -0.13(-0.42%) |
Nov 19, 2013 | 31.15 | 31.29 | 30.69 | 30.77 | 0 | -0.45(-1.45%) |
Nov 18, 2013 | 31.57 | 31.72 | 31.00 | 31.23 | 0 | -0.41(-1.29%) |
Nov 15, 2013 | 31.53 | 31.83 | 31.46 | 31.63 | 0 | +0.06(+0.18%) |
Nov 14, 2013 | 31.27 | 31.79 | 31.08 | 31.58 | 10,382,659 | +0.89(+2.89%) |
Nov 12, 2013 | 30.79 | 30.87 | 30.39 | 30.69 | 0 | -0.27(-0.87%) |
Nov 11, 2013 | 31.22 | 31.31 | 30.90 | 30.96 | 0 | -0.35(-1.12%) |
Nov 08, 2013 | 30.57 | 31.36 | 30.41 | 31.31 | 0 | +0.96(+3.17%) |
Nov 07, 2013 | 31.36 | 31.55 | 30.20 | 30.35 | 21,578,208 | -1.04(-3.30%) |
Nov 06, 2013 | 31.85 | 32.79 | 31.25 | 31.38 | 19,039,852 | -0.16(-0.50%) |
Nov 05, 2013 | 29.34 | 31.60 | 29.34 | 31.54 | 10,309,062 | -0.06(-0.18%) |
Nov 04, 2013 | 31.92 | 31.94 | 31.41 | 31.60 | 7,104,505 | -0.20(-0.64%) |
Nov 01, 2013 | 31.92 | 31.92 | 31.49 | 31.80 | 0 | +0.27(+0.85%) |
Oct 31, 2013 | 31.52 | 31.87 | 31.43 | 31.53 | 12,262,991 | +0.14(+0.43%) |
Oct 30, 2013 | 32.23 | 32.34 | 31.24 | 31.40 | 17,683,442 | -0.82(-2.54%) |
Oct 29, 2013 | 32.09 | 32.34 | 31.98 | 32.22 | 6,489,330 | -0.01(-0.03%) |
Oct 28, 2013 | 32.27 | 32.41 | 32.11 | 32.23 | 0 | -0.03(-0.08%) |
Oct 25, 2013 | 32.66 | 32.69 | 32.20 | 32.25 | 0 | -0.30(-0.91%) |
Oct 24, 2013 | 32.30 | 32.60 | 32.18 | 32.55 | 12,988,429 | +0.38(+1.18%) |
Oct 23, 2013 | 32.02 | 32.32 | 31.95 | 32.17 | 8,265,995 | -0.09(-0.29%) |
Oct 22, 2013 | 31.96 | 32.42 | 31.86 | 32.26 | 10,372,401 | +0.43(+1.37%) |
Oct 21, 2013 | 31.65 | 31.98 | 31.64 | 31.83 | 7,535,505 | +0.13(+0.41%) |
Oct 18, 2013 | 31.97 | 32.00 | 31.67 | 31.70 | 8,707,922 | -0.06(-0.17%) |
Oct 17, 2013 | 31.30 | 31.85 | 31.22 | 31.75 | 9,628,165 | +0.35(+1.12%) |
Oct 16, 2013 | 31.21 | 31.56 | 31.12 | 31.40 | 7,620,377 | +0.48(+1.56%) |
Oct 15, 2013 | 30.96 | 31.20 | 30.87 | 30.92 | 10,054,612 | -0.25(-0.80%) |
Oct 14, 2013 | 30.52 | 31.25 | 30.48 | 31.17 | 8,955,224 | +0.43(+1.38%) |
Oct 11, 2013 | 30.43 | 30.75 | 30.20 | 30.75 | 0 | +0.33(+1.10%) |
Oct 10, 2013 | 30.12 | 30.55 | 29.90 | 30.41 | 11,889,126 | +0.62(+2.08%) |
Oct 09, 2013 | 29.97 | 30.18 | 29.62 | 29.79 | 0 | -0.22(-0.74%) |
Oct 08, 2013 | 30.63 | 30.74 | 29.98 | 30.01 | 0 | -0.60(-1.96%) |
Oct 07, 2013 | 31.19 | 31.20 | 30.55 | 30.62 | 8,360,189 | -0.52(-1.66%) |
Oct 04, 2013 | 30.84 | 31.30 | 30.72 | 31.13 | 0 | +0.46(+1.51%) |
Oct 03, 2013 | 31.05 | 31.20 | 30.53 | 30.67 | 14,257,661 | -0.52(-1.66%) |
Oct 02, 2013 | 31.12 | 31.43 | 31.03 | 31.19 | 21,961,040 | -0.25(-0.79%) |