Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.78 | 31.96 | 31.96 | 31.96 | 1,950,365 | +0.16(+0.51%) |
Dec 30, 2013 | 31.73 | 31.87 | 31.61 | 31.80 | 1,789,872 | +0.07(+0.23%) |
Dec 27, 2013 | 31.84 | 31.85 | 31.56 | 31.73 | 2,491,441 | +0.38(+1.22%) |
Dec 26, 2013 | 31.13 | 31.38 | 31.12 | 31.34 | 1,876,251 | +0.23(+0.73%) |
Dec 24, 2013 | 31.12 | 31.18 | 31.07 | 31.12 | 2,034,696 | +0.24(+0.78%) |
Dec 23, 2013 | 31.07 | 31.10 | 30.83 | 30.88 | 3,115,750 | +0.12(+0.39%) |
Dec 20, 2013 | 30.79 | 30.98 | 30.73 | 30.76 | 4,782,739 | -0.11(-0.37%) |
Dec 19, 2013 | 30.71 | 30.91 | 30.62 | 30.87 | 4,860,037 | +0.14(+0.45%) |
Dec 18, 2013 | 30.32 | 30.76 | 30.23 | 30.73 | 8,092,947 | +0.17(+0.57%) |
Dec 17, 2013 | 30.57 | 30.67 | 30.46 | 30.56 | 4,178,844 | -0.50(-1.62%) |
Dec 16, 2013 | 31.01 | 31.17 | 30.90 | 31.06 | 3,392,728 | +0.31(+1.01%) |
Dec 13, 2013 | 30.61 | 30.76 | 30.58 | 30.75 | 4,218,097 | +0.05(+0.16%) |
Dec 12, 2013 | 30.78 | 30.83 | 30.62 | 30.70 | 3,226,502 | -0.08(-0.27%) |
Dec 11, 2013 | 31.16 | 31.22 | 30.77 | 30.79 | 3,163,424 | -0.35(-1.13%) |
Dec 10, 2013 | 31.21 | 31.27 | 31.08 | 31.14 | 2,852,137 | -0.29(-0.93%) |
Dec 09, 2013 | 31.36 | 31.47 | 31.30 | 31.43 | 2,778,366 | -0.08(-0.27%) |
Dec 06, 2013 | 31.45 | 31.53 | 31.36 | 31.52 | 2,221,315 | +0.26(+0.82%) |
Dec 05, 2013 | 31.22 | 31.28 | 31.14 | 31.26 | 3,599,636 | +0.07(+0.21%) |
Dec 04, 2013 | 31.15 | 31.28 | 31.07 | 31.19 | 4,140,346 | -0.23(-0.74%) |
Dec 03, 2013 | 31.59 | 31.66 | 31.35 | 31.43 | 2,241,756 | -0.29(-0.92%) |
Dec 02, 2013 | 31.73 | 31.82 | 31.67 | 31.72 | 2,330,919 | +0.04(+0.13%) |
Nov 29, 2013 | 31.58 | 31.78 | 31.56 | 31.68 | 2,780,969 | +0.29(+0.92%) |
Nov 27, 2013 | 31.57 | 31.62 | 31.34 | 31.39 | 3,524,054 | +0.03(+0.10%) |
Nov 26, 2013 | 31.33 | 31.46 | 31.24 | 31.36 | 12,664,740 | -0.26(-0.81%) |
Nov 25, 2013 | 31.76 | 32.12 | 31.51 | 31.62 | 6,345,539 | -0.32(-1.01%) |
Nov 22, 2013 | 31.85 | 31.94 | 31.77 | 31.94 | 3,217,376 | +0.08(+0.26%) |
Nov 21, 2013 | 31.70 | 31.86 | 31.64 | 31.86 | 5,838,293 | +0.34(+1.06%) |
Nov 20, 2013 | 31.73 | 31.83 | 31.45 | 31.52 | 3,357,913 | +0.04(+0.11%) |
Nov 19, 2013 | 31.38 | 31.55 | 31.33 | 31.49 | 3,866,376 | +0.35(+1.13%) |
Nov 18, 2013 | 31.40 | 31.40 | 31.11 | 31.13 | 2,464,891 | -0.04(-0.13%) |
Nov 15, 2013 | 31.14 | 31.22 | 31.06 | 31.18 | 3,272,985 | -0.03(-0.10%) |
Nov 14, 2013 | 31.09 | 31.26 | 31.06 | 31.21 | 3,327,492 | +0.11(+0.37%) |
Nov 13, 2013 | 30.86 | 31.09 | 30.84 | 31.09 | 3,647,968 | +0.23(+0.73%) |
Nov 12, 2013 | 30.77 | 30.97 | 30.75 | 30.87 | 5,136,695 | -0.50(-1.60%) |
Nov 11, 2013 | 31.34 | 31.45 | 31.25 | 31.37 | 3,842,015 | -0.08(-0.24%) |
Nov 08, 2013 | 31.19 | 31.45 | 31.17 | 31.45 | 3,233,212 | +0.26(+0.83%) |
Nov 07, 2013 | 31.40 | 31.42 | 31.14 | 31.19 | 4,189,129 | -0.36(-1.14%) |
Nov 06, 2013 | 31.53 | 31.60 | 31.38 | 31.55 | 4,370,712 | -0.21(-0.65%) |
Nov 05, 2013 | 31.49 | 31.81 | 31.43 | 31.75 | 3,901,925 | +0.19(+0.60%) |
Nov 04, 2013 | 31.45 | 31.58 | 31.25 | 31.56 | 5,700,652 | +0.10(+0.32%) |
Nov 01, 2013 | 31.07 | 31.48 | 31.01 | 31.46 | 12,530,592 | +0.33(+1.06%) |
Oct 31, 2013 | 31.27 | 31.29 | 31.05 | 31.13 | 3,452,449 | +0.04(+0.13%) |
Oct 30, 2013 | 31.23 | 31.32 | 30.99 | 31.09 | 2,697,657 | -0.04(-0.11%) |
Oct 29, 2013 | 31.04 | 31.19 | 31.01 | 31.13 | 2,597,074 | +0.02(+0.08%) |
Oct 28, 2013 | 30.91 | 31.14 | 30.91 | 31.10 | 3,072,575 | +0.31(+1.02%) |
Oct 25, 2013 | 30.80 | 30.98 | 30.64 | 30.79 | 5,312,639 | +0.18(+0.60%) |
Oct 24, 2013 | 30.58 | 30.69 | 30.48 | 30.61 | 4,241,518 | +0.58(+1.93%) |
Oct 23, 2013 | 29.95 | 30.17 | 29.94 | 30.03 | 8,242,017 | -0.59(-1.91%) |
Oct 22, 2013 | 30.52 | 30.75 | 30.48 | 30.61 | 5,003,079 | +0.42(+1.39%) |
Oct 21, 2013 | 30.12 | 30.30 | 30.07 | 30.19 | 2,376,366 | +0.01(+0.02%) |
Oct 18, 2013 | 30.26 | 30.34 | 30.11 | 30.19 | 2,354,300 | -0.05(-0.16%) |
Oct 17, 2013 | 30.05 | 30.23 | 30.03 | 30.23 | 2,823,886 | +0.49(+1.63%) |
Oct 16, 2013 | 29.67 | 29.77 | 29.56 | 29.75 | 2,650,502 | +0.12(+0.40%) |
Oct 15, 2013 | 29.74 | 29.76 | 29.62 | 29.63 | 2,475,837 | -0.15(-0.52%) |
Oct 14, 2013 | 29.48 | 29.78 | 29.46 | 29.78 | 2,444,932 | +0.33(+1.10%) |
Oct 11, 2013 | 29.36 | 29.50 | 29.29 | 29.46 | 2,289,319 | +0.07(+0.22%) |
Oct 10, 2013 | 28.99 | 29.45 | 28.99 | 29.39 | 6,115,617 | +0.22(+0.77%) |
Oct 09, 2013 | 29.26 | 29.33 | 29.14 | 29.17 | 3,257,468 | -0.14(-0.46%) |
Oct 08, 2013 | 29.54 | 29.61 | 29.29 | 29.30 | 2,887,644 | -0.35(-1.18%) |
Oct 07, 2013 | 29.62 | 29.91 | 29.62 | 29.65 | 4,582,936 | +0.01(+0.04%) |
Oct 04, 2013 | 29.65 | 29.76 | 29.57 | 29.64 | 4,457,489 | -0.43(-1.44%) |
Oct 03, 2013 | 30.06 | 30.14 | 29.97 | 30.07 | 4,611,777 | +0.37(+1.23%) |
Oct 02, 2013 | 29.59 | 29.77 | 29.56 | 29.71 | 3,760,350 | -0.20(-0.67%) |