Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.98 | 31.74 | 31.74 | 31.74 | 1,368,563 | -0.25(-0.77%) |
Dec 30, 2013 | 31.88 | 32.02 | 31.85 | 31.99 | 730,105 | +0.10(+0.30%) |
Dec 27, 2013 | 31.99 | 31.99 | 31.58 | 31.89 | 828,240 | -0.15(-0.45%) |
Dec 26, 2013 | 32.18 | 32.34 | 31.84 | 32.04 | 785,924 | +0.02(+0.07%) |
Dec 24, 2013 | 31.98 | 32.11 | 31.93 | 32.01 | 493,965 | +0.02(+0.07%) |
Dec 23, 2013 | 31.98 | 32.20 | 31.90 | 31.99 | 1,804,858 | +0.22(+0.68%) |
Dec 20, 2013 | 31.49 | 31.86 | 31.49 | 31.78 | 2,897,462 | +0.17(+0.55%) |
Dec 19, 2013 | 31.98 | 32.05 | 31.41 | 31.60 | 1,208,423 | -0.48(-1.51%) |
Dec 18, 2013 | 31.76 | 32.19 | 31.10 | 32.09 | 2,261,636 | +0.45(+1.41%) |
Dec 17, 2013 | 31.46 | 31.92 | 31.40 | 31.64 | 1,806,329 | +0.12(+0.38%) |
Dec 16, 2013 | 31.53 | 31.73 | 31.32 | 31.52 | 1,147,435 | -0.01(-0.03%) |
Dec 13, 2013 | 31.65 | 31.97 | 31.37 | 31.53 | 1,865,725 | +0.01(+0.02%) |
Dec 12, 2013 | 31.55 | 31.68 | 31.23 | 31.53 | 2,360,137 | -0.08(-0.26%) |
Dec 11, 2013 | 32.48 | 32.48 | 31.59 | 31.61 | 2,017,581 | -0.73(-2.27%) |
Dec 10, 2013 | 32.49 | 32.65 | 32.24 | 32.34 | 1,322,476 | -0.18(-0.55%) |
Dec 09, 2013 | 32.60 | 32.75 | 32.30 | 32.52 | 2,155,421 | -0.08(-0.25%) |
Dec 06, 2013 | 32.18 | 32.63 | 32.08 | 32.60 | 2,439,715 | +0.65(+2.04%) |
Dec 05, 2013 | 31.37 | 31.99 | 31.24 | 31.95 | 3,377,906 | +0.50(+1.58%) |
Dec 04, 2013 | 30.61 | 31.53 | 30.18 | 31.45 | 3,448,194 | +0.59(+1.90%) |
Dec 03, 2013 | 30.46 | 30.90 | 30.19 | 30.87 | 2,022,928 | +0.29(+0.93%) |
Dec 02, 2013 | 30.76 | 30.81 | 30.43 | 30.58 | 1,590,266 | -0.11(-0.35%) |
Nov 29, 2013 | 31.14 | 31.14 | 30.68 | 30.69 | 645,727 | -0.34(-1.09%) |
Nov 27, 2013 | 30.75 | 31.03 | 30.68 | 31.03 | 1,113,049 | +0.39(+1.27%) |
Nov 26, 2013 | 30.86 | 30.93 | 30.60 | 30.64 | 1,990,449 | -0.24(-0.79%) |
Nov 25, 2013 | 31.03 | 31.17 | 30.81 | 30.88 | 1,004,567 | -0.20(-0.64%) |
Nov 22, 2013 | 31.10 | 31.12 | 30.85 | 31.08 | 691,230 | -0.01(-0.02%) |
Nov 21, 2013 | 30.96 | 31.09 | 30.79 | 31.09 | 1,041,722 | +0.16(+0.52%) |
Nov 20, 2013 | 31.16 | 31.57 | 30.77 | 30.93 | 1,140,843 | -0.22(-0.71%) |
Nov 19, 2013 | 31.26 | 31.74 | 30.89 | 31.15 | 1,131,241 | -0.25(-0.79%) |
Nov 18, 2013 | 31.70 | 31.74 | 31.35 | 31.39 | 1,625,176 | -0.34(-1.09%) |
Nov 15, 2013 | 31.20 | 31.76 | 31.06 | 31.74 | 3,746,205 | +0.47(+1.52%) |
Nov 14, 2013 | 31.10 | 31.41 | 31.01 | 31.27 | 1,398,619 | +0.46(+1.50%) |
Nov 13, 2013 | 30.49 | 30.87 | 30.28 | 30.80 | 1,104,911 | +0.25(+0.83%) |
Nov 12, 2013 | 30.67 | 30.81 | 30.36 | 30.55 | 974,153 | -0.12(-0.40%) |
Nov 11, 2013 | 30.59 | 30.80 | 30.44 | 30.67 | 936,712 | +0.19(+0.62%) |
Nov 08, 2013 | 30.47 | 30.54 | 29.95 | 30.48 | 1,510,249 | -0.21(-0.68%) |
Nov 07, 2013 | 31.18 | 31.20 | 30.62 | 30.69 | 1,456,503 | -0.43(-1.37%) |
Nov 06, 2013 | 31.39 | 31.52 | 30.96 | 31.12 | 1,459,198 | -0.26(-0.83%) |
Nov 05, 2013 | 31.63 | 31.89 | 31.27 | 31.38 | 1,359,941 | -0.49(-1.54%) |
Nov 04, 2013 | 32.00 | 32.19 | 31.57 | 31.87 | 1,645,352 | -0.09(-0.27%) |
Nov 01, 2013 | 31.60 | 31.99 | 31.31 | 31.96 | 3,102,388 | +0.38(+1.22%) |
Oct 31, 2013 | 31.25 | 31.67 | 31.15 | 31.57 | 2,864,663 | +0.37(+1.20%) |
Oct 30, 2013 | 31.27 | 31.31 | 30.90 | 31.20 | 1,836,109 | -0.03(-0.09%) |
Oct 29, 2013 | 30.88 | 31.49 | 30.85 | 31.23 | 1,865,363 | -0.29(-0.91%) |
Oct 28, 2013 | 31.79 | 31.79 | 31.22 | 31.51 | 1,304,170 | -0.35(-1.10%) |
Oct 25, 2013 | 31.84 | 32.22 | 31.46 | 31.87 | 1,721,147 | +0.13(+0.42%) |
Oct 24, 2013 | 31.47 | 31.75 | 31.28 | 31.73 | 924,852 | +0.23(+0.74%) |
Oct 23, 2013 | 31.41 | 31.65 | 31.27 | 31.50 | 1,014,621 | -0.09(-0.29%) |
Oct 22, 2013 | 31.18 | 31.60 | 30.96 | 31.59 | 1,197,533 | +0.49(+1.58%) |
Oct 21, 2013 | 31.49 | 31.50 | 30.96 | 31.10 | 1,427,600 | -0.41(-1.30%) |
Oct 18, 2013 | 31.63 | 31.67 | 31.27 | 31.51 | 1,429,340 | -0.06(-0.19%) |
Oct 17, 2013 | 30.87 | 31.63 | 30.75 | 31.57 | 1,602,917 | +0.75(+2.44%) |
Oct 16, 2013 | 29.96 | 30.85 | 29.87 | 30.82 | 2,872,806 | +1.02(+3.42%) |
Oct 15, 2013 | 30.12 | 30.31 | 29.79 | 29.80 | 2,422,014 | -0.38(-1.25%) |
Oct 14, 2013 | 29.82 | 30.26 | 29.78 | 30.18 | 1,800,545 | +0.18(+0.60%) |
Oct 11, 2013 | 29.98 | 30.09 | 29.71 | 29.99 | 2,852,948 | +0.01(+0.04%) |
Oct 10, 2013 | 29.66 | 30.05 | 29.65 | 29.98 | 2,417,071 | +0.52(+1.77%) |
Oct 09, 2013 | 29.50 | 29.77 | 29.43 | 29.46 | 1,502,291 | -0.04(-0.13%) |
Oct 08, 2013 | 29.78 | 29.92 | 29.47 | 29.50 | 1,540,655 | -0.26(-0.86%) |
Oct 07, 2013 | 29.46 | 29.98 | 29.39 | 29.75 | 2,530,166 | +0.06(+0.22%) |
Oct 04, 2013 | 30.00 | 30.12 | 29.55 | 29.69 | 1,647,875 | -0.33(-1.08%) |
Oct 03, 2013 | 30.39 | 30.45 | 29.82 | 30.02 | 1,854,478 | -0.41(-1.33%) |
Oct 02, 2013 | 30.23 | 30.64 | 30.18 | 30.42 | 1,392,806 | +0.07(+0.25%) |