Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.41 | 32.66 | 32.66 | 32.66 | 1,557,321 | +0.45(+1.40%) |
Dec 30, 2013 | 31.94 | 32.30 | 31.87 | 32.21 | 1,587,980 | +0.05(+0.17%) |
Dec 27, 2013 | 32.04 | 32.22 | 31.96 | 32.15 | 1,303,362 | +0.34(+1.07%) |
Dec 26, 2013 | 31.72 | 31.84 | 31.59 | 31.81 | 476,972 | +0.34(+1.08%) |
Dec 24, 2013 | 31.40 | 31.60 | 31.38 | 31.47 | 325,426 | -0.17(-0.54%) |
Dec 23, 2013 | 31.29 | 31.64 | 31.15 | 31.64 | 1,231,525 | +0.07(+0.23%) |
Dec 20, 2013 | 31.21 | 31.57 | 31.19 | 31.57 | 2,149,188 | +0.19(+0.60%) |
Dec 19, 2013 | 31.02 | 31.38 | 30.95 | 31.38 | 3,960,145 | +0.41(+1.32%) |
Dec 18, 2013 | 30.68 | 31.13 | 30.36 | 30.97 | 1,334,065 | +0.42(+1.38%) |
Dec 17, 2013 | 30.44 | 30.59 | 30.29 | 30.55 | 2,230,339 | -0.26(-0.83%) |
Dec 16, 2013 | 30.66 | 30.84 | 30.56 | 30.81 | 1,074,504 | +0.54(+1.79%) |
Dec 13, 2013 | 30.25 | 30.28 | 30.01 | 30.26 | 1,538,985 | -0.25(-0.82%) |
Dec 12, 2013 | 30.66 | 30.84 | 30.45 | 30.51 | 2,685,514 | -0.01(-0.04%) |
Dec 11, 2013 | 30.95 | 31.01 | 30.47 | 30.53 | 1,280,798 | +0.04(+0.12%) |
Dec 10, 2013 | 30.87 | 30.88 | 30.49 | 30.49 | 1,839,921 | -0.37(-1.20%) |
Dec 09, 2013 | 30.90 | 30.92 | 30.76 | 30.86 | 1,198,219 | -0.24(-0.76%) |
Dec 06, 2013 | 30.83 | 31.25 | 30.83 | 31.10 | 1,015,167 | +0.24(+0.79%) |
Dec 05, 2013 | 30.90 | 31.09 | 30.79 | 30.85 | 4,070,471 | -0.15(-0.47%) |
Dec 04, 2013 | 30.61 | 31.03 | 30.53 | 31.00 | 2,437,083 | +0.13(+0.41%) |
Dec 03, 2013 | 31.32 | 31.40 | 30.85 | 30.87 | 1,892,473 | -0.79(-2.50%) |
Dec 02, 2013 | 31.77 | 31.87 | 31.49 | 31.66 | 3,897,343 | -0.51(-1.57%) |
Nov 29, 2013 | 32.39 | 32.41 | 32.17 | 32.17 | 2,585,642 | +0.12(+0.36%) |
Nov 27, 2013 | 32.41 | 32.41 | 32.01 | 32.05 | 3,366,132 | -0.18(-0.55%) |
Nov 26, 2013 | 32.36 | 32.36 | 32.08 | 32.23 | 1,539,803 | +0.10(+0.32%) |
Nov 25, 2013 | 32.24 | 32.29 | 32.06 | 32.13 | 600,172 | -0.14(-0.43%) |
Nov 22, 2013 | 32.29 | 32.30 | 32.04 | 32.27 | 5,064,866 | +0.24(+0.76%) |
Nov 21, 2013 | 32.26 | 32.27 | 31.94 | 32.02 | 4,167,794 | -0.20(-0.62%) |
Nov 20, 2013 | 32.50 | 32.68 | 32.07 | 32.22 | 758,295 | -0.22(-0.68%) |
Nov 19, 2013 | 32.50 | 32.58 | 32.36 | 32.44 | 1,021,212 | -0.44(-1.33%) |
Nov 18, 2013 | 33.13 | 33.18 | 32.83 | 32.88 | 1,049,389 | +0.02(+0.07%) |
Nov 15, 2013 | 32.66 | 32.91 | 32.58 | 32.86 | 1,273,068 | +0.55(+1.72%) |
Nov 14, 2013 | 32.08 | 32.46 | 32.05 | 32.30 | 850,328 | +0.15(+0.45%) |
Nov 12, 2013 | 32.15 | 32.24 | 32.03 | 32.16 | 762,077 | +0.05(+0.17%) |
Nov 11, 2013 | 32.05 | 32.26 | 31.97 | 32.10 | 653,628 | +0.16(+0.51%) |
Nov 08, 2013 | 31.35 | 31.94 | 31.35 | 31.94 | 1,878,432 | +0.16(+0.50%) |
Nov 07, 2013 | 32.50 | 32.51 | 31.78 | 31.78 | 756,980 | -0.74(-2.27%) |
Nov 06, 2013 | 32.64 | 32.76 | 32.52 | 32.52 | 1,194,237 | +0.40(+1.23%) |
Nov 05, 2013 | 31.90 | 32.15 | 31.76 | 32.12 | 2,228,555 | -0.08(-0.25%) |
Nov 04, 2013 | 32.12 | 32.25 | 32.03 | 32.20 | 768,789 | +0.12(+0.36%) |
Nov 01, 2013 | 32.10 | 32.13 | 31.79 | 32.08 | 1,280,264 | -0.48(-1.48%) |
Oct 31, 2013 | 32.72 | 32.85 | 32.43 | 32.57 | 1,142,451 | +0.41(+1.27%) |
Oct 30, 2013 | 32.32 | 32.77 | 32.16 | 32.16 | 1,704,706 | +0.54(+1.71%) |
Oct 29, 2013 | 31.71 | 31.76 | 31.54 | 31.62 | 2,344,597 | -0.10(-0.33%) |
Oct 28, 2013 | 31.62 | 31.76 | 31.54 | 31.72 | 866,141 | -0.09(-0.29%) |
Oct 25, 2013 | 31.69 | 31.81 | 31.48 | 31.81 | 5,392,693 | +0.41(+1.32%) |
Oct 24, 2013 | 31.38 | 31.49 | 31.27 | 31.40 | 5,193,411 | +0.19(+0.62%) |
Oct 23, 2013 | 31.03 | 31.27 | 31.02 | 31.20 | 1,423,537 | -0.07(-0.21%) |
Oct 22, 2013 | 31.27 | 31.47 | 31.18 | 31.27 | 1,260,229 | +0.45(+1.46%) |
Oct 21, 2013 | 30.68 | 30.82 | 30.63 | 30.82 | 1,135,637 | +0.22(+0.72%) |
Oct 18, 2013 | 30.41 | 30.67 | 30.32 | 30.60 | 1,571,607 | +0.07(+0.24%) |
Oct 17, 2013 | 30.32 | 30.54 | 30.25 | 30.53 | 1,033,845 | +0.51(+1.70%) |
Oct 16, 2013 | 29.95 | 30.18 | 29.85 | 30.01 | 1,232,156 | +0.00(+0.00%) |
Oct 15, 2013 | 30.17 | 30.25 | 30.01 | 30.01 | 947,154 | -0.49(-1.62%) |
Oct 14, 2013 | 30.23 | 30.51 | 30.20 | 30.51 | 783,181 | +0.07(+0.22%) |
Oct 11, 2013 | 30.27 | 30.44 | 30.25 | 30.44 | 925,546 | +0.35(+1.15%) |
Oct 10, 2013 | 29.97 | 30.14 | 29.91 | 30.09 | 1,184,633 | +0.41(+1.37%) |
Oct 09, 2013 | 29.90 | 29.91 | 29.49 | 29.69 | 4,624,405 | -0.47(-1.56%) |
Oct 08, 2013 | 30.69 | 30.71 | 30.15 | 30.15 | 1,751,818 | -0.64(-2.08%) |
Oct 07, 2013 | 30.79 | 30.94 | 30.73 | 30.79 | 807,333 | +0.04(+0.14%) |
Oct 04, 2013 | 30.79 | 30.94 | 30.74 | 30.75 | 1,739,063 | +0.05(+0.18%) |
Oct 03, 2013 | 30.83 | 31.00 | 30.65 | 30.70 | 2,960,700 | -0.15(-0.49%) |
Oct 02, 2013 | 30.91 | 30.94 | 30.65 | 30.85 | 2,118,265 | -0.31(-1.00%) |