Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.44 | 29.66 | 29.66 | 29.66 | 16,109,714 | +0.31(+1.05%) |
Dec 30, 2013 | 29.34 | 29.45 | 29.26 | 29.35 | 12,377,227 | -0.18(-0.60%) |
Dec 27, 2013 | 29.40 | 29.55 | 29.31 | 29.53 | 13,280,777 | +0.43(+1.49%) |
Dec 26, 2013 | 29.12 | 29.17 | 29.03 | 29.10 | 7,997,156 | -0.24(-0.82%) |
Dec 24, 2013 | 29.20 | 29.42 | 29.15 | 29.34 | 13,063,263 | +0.53(+1.82%) |
Dec 23, 2013 | 28.83 | 28.99 | 28.71 | 28.81 | 18,398,646 | -0.04(-0.13%) |
Dec 20, 2013 | 28.90 | 29.03 | 28.80 | 28.85 | 27,237,300 | -0.21(-0.72%) |
Dec 19, 2013 | 29.03 | 29.21 | 28.79 | 29.06 | 27,725,304 | -0.68(-2.29%) |
Dec 18, 2013 | 29.52 | 29.98 | 29.00 | 29.74 | 40,473,492 | +0.58(+1.99%) |
Dec 17, 2013 | 29.31 | 29.34 | 29.11 | 29.16 | 21,187,948 | -0.37(-1.25%) |
Dec 16, 2013 | 29.59 | 29.83 | 29.51 | 29.53 | 20,911,156 | -0.01(-0.03%) |
Dec 13, 2013 | 29.66 | 29.67 | 29.41 | 29.53 | 21,117,426 | +0.21(+0.71%) |
Dec 12, 2013 | 29.43 | 29.45 | 29.24 | 29.33 | 23,233,488 | -0.32(-1.09%) |
Dec 11, 2013 | 30.01 | 30.03 | 29.49 | 29.65 | 58,577,060 | -1.00(-3.26%) |
Dec 10, 2013 | 30.43 | 30.67 | 30.40 | 30.65 | 21,557,748 | -0.04(-0.13%) |
Dec 09, 2013 | 30.77 | 30.83 | 30.67 | 30.69 | 15,389,720 | -0.21(-0.67%) |
Dec 06, 2013 | 30.80 | 30.97 | 30.65 | 30.90 | 28,493,842 | +0.58(+1.90%) |
Dec 05, 2013 | 30.50 | 30.57 | 30.29 | 30.32 | 18,407,416 | -0.18(-0.61%) |
Dec 04, 2013 | 30.30 | 30.66 | 30.15 | 30.50 | 24,342,528 | +0.16(+0.53%) |
Dec 03, 2013 | 30.47 | 30.55 | 30.13 | 30.34 | 30,775,108 | -0.28(-0.90%) |
Dec 02, 2013 | 30.94 | 31.03 | 30.55 | 30.62 | 22,476,484 | -0.26(-0.85%) |
Nov 29, 2013 | 30.82 | 30.97 | 30.76 | 30.88 | 22,586,978 | -0.05(-0.15%) |
Nov 27, 2013 | 30.64 | 30.96 | 30.50 | 30.93 | 36,253,252 | +0.62(+2.06%) |
Nov 26, 2013 | 30.16 | 30.38 | 30.09 | 30.30 | 15,532,268 | +0.16(+0.54%) |
Nov 25, 2013 | 30.56 | 30.57 | 30.09 | 30.14 | 27,090,986 | -0.61(-1.98%) |
Nov 22, 2013 | 30.55 | 30.78 | 30.50 | 30.75 | 29,270,656 | +0.18(+0.60%) |
Nov 21, 2013 | 30.29 | 30.57 | 30.21 | 30.57 | 33,977,884 | +0.12(+0.38%) |
Nov 20, 2013 | 30.64 | 30.72 | 30.40 | 30.45 | 25,935,792 | -0.24(-0.78%) |
Nov 19, 2013 | 30.64 | 30.88 | 30.62 | 30.69 | 41,292,920 | +0.05(+0.15%) |
Nov 18, 2013 | 30.64 | 30.93 | 30.58 | 30.64 | 64,473,944 | +1.06(+3.59%) |
Nov 15, 2013 | 29.29 | 29.98 | 29.27 | 29.58 | 72,542,336 | +1.24(+4.39%) |
Nov 14, 2013 | 28.05 | 28.41 | 27.95 | 28.34 | 28,712,538 | -0.06(-0.20%) |
Nov 12, 2013 | 28.57 | 28.60 | 28.26 | 28.39 | 45,637,860 | -0.25(-0.87%) |
Nov 11, 2013 | 28.69 | 28.76 | 28.60 | 28.65 | 21,518,480 | +0.30(+1.05%) |
Nov 08, 2013 | 28.17 | 28.37 | 28.04 | 28.35 | 26,900,814 | +0.16(+0.56%) |
Nov 07, 2013 | 28.61 | 28.61 | 28.14 | 28.19 | 35,369,648 | -0.47(-1.62%) |
Nov 06, 2013 | 28.80 | 28.86 | 28.63 | 28.66 | 14,391,924 | -0.03(-0.09%) |
Nov 05, 2013 | 28.70 | 28.81 | 28.61 | 28.68 | 34,188,440 | -0.47(-1.61%) |
Nov 04, 2013 | 29.06 | 29.25 | 29.06 | 29.15 | 19,226,214 | +0.04(+0.15%) |
Nov 01, 2013 | 29.07 | 29.26 | 28.88 | 29.11 | 19,484,972 | +0.20(+0.69%) |
Oct 31, 2013 | 29.07 | 29.15 | 28.86 | 28.91 | 25,265,384 | +0.02(+0.08%) |
Oct 30, 2013 | 29.03 | 29.06 | 28.75 | 28.89 | 32,328,964 | +0.39(+1.38%) |
Oct 29, 2013 | 28.47 | 28.57 | 28.46 | 28.50 | 14,473,963 | +0.37(+1.31%) |
Oct 28, 2013 | 28.15 | 28.30 | 28.06 | 28.13 | 19,519,858 | +0.09(+0.33%) |
Oct 25, 2013 | 28.03 | 28.08 | 27.93 | 28.03 | 21,315,792 | -0.03(-0.12%) |
Oct 24, 2013 | 28.26 | 28.28 | 27.99 | 28.07 | 37,398,700 | -0.33(-1.15%) |
Oct 23, 2013 | 28.55 | 28.55 | 28.34 | 28.39 | 47,880,972 | -0.98(-3.33%) |
Oct 22, 2013 | 29.37 | 29.62 | 29.35 | 29.37 | 24,290,584 | -0.00(-0.01%) |
Oct 21, 2013 | 29.43 | 29.46 | 29.31 | 29.38 | 20,904,872 | +0.02(+0.07%) |
Oct 18, 2013 | 29.46 | 29.54 | 29.35 | 29.36 | 18,344,706 | +0.03(+0.11%) |
Oct 17, 2013 | 29.12 | 29.38 | 29.07 | 29.33 | 20,391,174 | -0.07(-0.25%) |
Oct 16, 2013 | 29.35 | 29.54 | 29.32 | 29.40 | 21,159,724 | +0.07(+0.22%) |
Oct 15, 2013 | 29.53 | 29.61 | 29.26 | 29.33 | 22,732,058 | -0.29(-0.99%) |
Oct 14, 2013 | 29.29 | 29.74 | 29.23 | 29.63 | 17,666,016 | +0.11(+0.38%) |
Oct 11, 2013 | 29.23 | 29.56 | 29.20 | 29.51 | 14,882,481 | +0.17(+0.56%) |
Oct 10, 2013 | 29.03 | 29.38 | 29.03 | 29.35 | 23,753,974 | +0.32(+1.10%) |
Oct 09, 2013 | 29.02 | 29.14 | 28.76 | 29.03 | 31,880,930 | +0.15(+0.52%) |
Oct 08, 2013 | 29.18 | 29.25 | 28.84 | 28.88 | 18,483,442 | -0.05(-0.19%) |
Oct 07, 2013 | 28.76 | 29.07 | 28.76 | 28.93 | 15,939,156 | -0.32(-1.08%) |
Oct 04, 2013 | 29.13 | 29.39 | 29.11 | 29.25 | 17,492,424 | +0.38(+1.33%) |
Oct 03, 2013 | 29.24 | 29.25 | 28.71 | 28.86 | 22,570,418 | -0.05(-0.16%) |
Oct 02, 2013 | 28.70 | 28.94 | 28.64 | 28.91 | 20,553,144 | -0.02(-0.08%) |