Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.83 | 32.55 | 32.55 | 32.55 | 2,937,660 | -0.22(-0.66%) |
Dec 30, 2013 | 32.93 | 33.00 | 32.58 | 32.77 | 3,272,260 | -0.05(-0.16%) |
Dec 27, 2013 | 32.75 | 32.97 | 32.64 | 32.82 | 3,355,251 | +0.08(+0.25%) |
Dec 26, 2013 | 32.49 | 32.85 | 32.43 | 32.74 | 3,160,352 | +0.29(+0.88%) |
Dec 24, 2013 | 32.37 | 32.62 | 32.31 | 32.46 | 1,445,098 | +0.17(+0.53%) |
Dec 23, 2013 | 32.66 | 32.82 | 32.15 | 32.28 | 5,035,770 | -0.24(-0.74%) |
Dec 20, 2013 | 32.87 | 32.96 | 32.40 | 32.52 | 9,514,032 | -0.32(-0.98%) |
Dec 19, 2013 | 32.24 | 32.88 | 32.08 | 32.85 | 8,678,222 | +0.49(+1.51%) |
Dec 18, 2013 | 31.26 | 32.37 | 31.08 | 32.36 | 9,770,146 | +1.25(+4.00%) |
Dec 17, 2013 | 30.57 | 31.21 | 30.54 | 31.11 | 7,903,036 | +0.62(+2.02%) |
Dec 16, 2013 | 30.33 | 31.04 | 30.27 | 30.50 | 8,187,929 | +0.24(+0.79%) |
Dec 13, 2013 | 30.46 | 30.52 | 30.12 | 30.26 | 5,331,003 | -0.19(-0.62%) |
Dec 12, 2013 | 31.29 | 31.29 | 30.37 | 30.45 | 6,863,427 | -0.84(-2.69%) |
Dec 11, 2013 | 31.73 | 31.77 | 31.23 | 31.29 | 5,468,354 | -0.49(-1.53%) |
Dec 10, 2013 | 31.81 | 31.89 | 31.23 | 31.77 | 6,144,316 | -0.09(-0.28%) |
Dec 09, 2013 | 31.45 | 31.88 | 31.32 | 31.86 | 5,714,998 | +0.41(+1.29%) |
Dec 06, 2013 | 31.41 | 31.58 | 31.14 | 31.46 | 4,106,505 | +0.35(+1.13%) |
Dec 05, 2013 | 31.28 | 31.29 | 30.90 | 31.11 | 4,355,238 | -0.20(-0.62%) |
Dec 04, 2013 | 30.67 | 31.44 | 30.57 | 31.30 | 5,979,587 | +0.47(+1.53%) |
Dec 03, 2013 | 30.62 | 30.86 | 30.52 | 30.83 | 4,667,682 | +0.19(+0.61%) |
Dec 02, 2013 | 30.25 | 30.91 | 30.15 | 30.64 | 5,968,219 | +0.45(+1.49%) |
Nov 29, 2013 | 30.68 | 30.93 | 30.12 | 30.19 | 4,847,209 | -0.93(-2.99%) |
Nov 27, 2013 | 31.26 | 31.39 | 30.96 | 31.12 | 3,046,888 | -0.08(-0.26%) |
Nov 26, 2013 | 31.12 | 31.42 | 31.04 | 31.20 | 4,231,567 | +0.19(+0.60%) |
Nov 25, 2013 | 31.41 | 31.41 | 30.96 | 31.02 | 4,329,542 | -0.38(-1.22%) |
Nov 22, 2013 | 30.84 | 31.41 | 30.75 | 31.40 | 5,549,071 | +0.53(+1.73%) |
Nov 21, 2013 | 30.08 | 31.08 | 30.06 | 30.87 | 8,777,673 | +0.94(+3.13%) |
Nov 20, 2013 | 30.72 | 30.75 | 29.91 | 29.93 | 7,566,085 | -0.80(-2.61%) |
Nov 19, 2013 | 30.17 | 31.06 | 30.17 | 30.73 | 6,176,825 | +0.02(+0.07%) |
Nov 18, 2013 | 30.16 | 30.93 | 30.16 | 30.71 | 7,113,802 | +0.29(+0.94%) |
Nov 15, 2013 | 31.57 | 31.57 | 30.30 | 30.42 | 13,180,529 | -1.08(-3.43%) |
Nov 14, 2013 | 30.97 | 31.58 | 30.97 | 31.50 | 8,554,631 | +0.43(+1.38%) |
Nov 13, 2013 | 30.26 | 31.08 | 30.25 | 31.08 | 7,169,037 | +0.76(+2.50%) |
Nov 12, 2013 | 30.59 | 30.62 | 30.05 | 30.32 | 8,472,859 | -0.40(-1.29%) |
Nov 11, 2013 | 30.98 | 31.07 | 30.66 | 30.72 | 5,935,077 | -0.22(-0.72%) |
Nov 08, 2013 | 30.78 | 30.98 | 30.56 | 30.94 | 7,977,876 | +0.16(+0.51%) |
Nov 07, 2013 | 31.19 | 31.25 | 30.72 | 30.78 | 7,812,443 | -0.40(-1.27%) |
Nov 06, 2013 | 31.30 | 31.33 | 31.07 | 31.18 | 6,080,333 | -0.16(-0.52%) |
Nov 05, 2013 | 30.48 | 31.46 | 30.43 | 31.34 | 10,620,086 | +0.83(+2.72%) |
Nov 04, 2013 | 30.62 | 30.78 | 30.44 | 30.51 | 6,128,994 | -0.02(-0.07%) |
Nov 01, 2013 | 30.63 | 30.67 | 30.25 | 30.54 | 6,595,351 | +0.00(+0.00%) |
Oct 31, 2013 | 30.67 | 30.88 | 30.25 | 30.54 | 8,363,692 | -0.07(-0.24%) |
Oct 30, 2013 | 30.40 | 30.76 | 29.99 | 30.61 | 6,150,185 | +0.20(+0.66%) |
Oct 29, 2013 | 29.45 | 31.16 | 29.13 | 30.41 | 11,070,119 | +0.66(+2.23%) |
Oct 28, 2013 | 29.69 | 30.05 | 29.61 | 29.75 | 7,075,703 | -0.07(-0.23%) |
Oct 25, 2013 | 29.31 | 29.84 | 29.25 | 29.81 | 8,755,347 | +0.56(+1.91%) |
Oct 24, 2013 | 29.32 | 29.41 | 29.12 | 29.25 | 3,198,317 | -0.07(-0.23%) |
Oct 23, 2013 | 29.30 | 29.49 | 29.13 | 29.32 | 4,735,330 | -0.16(-0.56%) |
Oct 22, 2013 | 28.87 | 29.56 | 28.84 | 29.48 | 6,813,247 | +0.62(+2.15%) |
Oct 21, 2013 | 28.63 | 29.00 | 28.56 | 28.86 | 6,376,780 | +0.48(+1.68%) |
Oct 18, 2013 | 28.33 | 28.51 | 28.24 | 28.39 | 5,436,505 | +0.09(+0.32%) |
Oct 17, 2013 | 27.92 | 28.36 | 27.77 | 28.30 | 3,291,605 | +0.28(+1.01%) |
Oct 16, 2013 | 27.68 | 28.16 | 27.55 | 28.01 | 4,226,711 | +0.52(+1.90%) |
Oct 15, 2013 | 27.50 | 27.71 | 27.35 | 27.49 | 3,900,029 | -0.11(-0.41%) |
Oct 14, 2013 | 27.24 | 27.68 | 27.21 | 27.60 | 4,112,826 | +0.28(+1.04%) |
Oct 11, 2013 | 27.60 | 27.60 | 27.12 | 27.32 | 4,978,296 | -0.36(-1.29%) |
Oct 10, 2013 | 27.42 | 27.77 | 26.89 | 27.68 | 8,900,187 | +0.55(+2.04%) |
Oct 09, 2013 | 27.10 | 27.37 | 27.01 | 27.12 | 4,608,185 | +0.10(+0.39%) |
Oct 08, 2013 | 27.16 | 27.33 | 26.97 | 27.02 | 5,327,113 | -0.17(-0.63%) |
Oct 07, 2013 | 27.21 | 27.43 | 27.04 | 27.19 | 2,880,722 | -0.21(-0.76%) |
Oct 04, 2013 | 27.46 | 27.53 | 27.27 | 27.40 | 3,215,104 | -0.04(-0.14%) |
Oct 03, 2013 | 27.65 | 27.72 | 27.25 | 27.44 | 4,403,797 | -0.32(-1.16%) |
Oct 02, 2013 | 27.45 | 27.76 | 27.10 | 27.76 | 6,584,205 | +0.25(+0.90%) |