Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 30.76 | 30.66 | 30.66 | 30.66 | 2,420,790 | +0.02(+0.06%) |
Dec 30, 2013 | 30.71 | 30.80 | 30.52 | 30.64 | 1,923,047 | +0.00(+0.00%) |
Dec 27, 2013 | 30.66 | 30.73 | 30.45 | 30.64 | 1,409,952 | +0.07(+0.25%) |
Dec 26, 2013 | 30.48 | 30.74 | 30.39 | 30.57 | 1,604,057 | +0.21(+0.68%) |
Dec 24, 2013 | 30.29 | 30.46 | 30.08 | 30.36 | 665,663 | +0.00(+0.00%) |
Dec 23, 2013 | 30.58 | 30.61 | 30.16 | 30.36 | 2,366,855 | -0.01(-0.03%) |
Dec 20, 2013 | 30.41 | 30.66 | 30.26 | 30.37 | 3,924,781 | +0.07(+0.22%) |
Dec 19, 2013 | 30.05 | 30.36 | 29.69 | 30.30 | 3,675,695 | +0.13(+0.44%) |
Dec 18, 2013 | 29.65 | 30.20 | 29.36 | 30.17 | 3,928,456 | +0.50(+1.68%) |
Dec 17, 2013 | 29.93 | 29.98 | 29.37 | 29.67 | 2,803,918 | -0.34(-1.12%) |
Dec 16, 2013 | 29.70 | 30.01 | 29.59 | 30.01 | 2,810,144 | +0.39(+1.33%) |
Dec 13, 2013 | 29.34 | 29.91 | 29.29 | 29.62 | 3,504,202 | +0.38(+1.32%) |
Dec 12, 2013 | 29.06 | 29.46 | 29.06 | 29.23 | 3,841,704 | +0.08(+0.26%) |
Dec 11, 2013 | 29.48 | 29.58 | 28.85 | 29.16 | 4,733,264 | -0.25(-0.86%) |
Dec 10, 2013 | 29.61 | 29.66 | 29.26 | 29.41 | 3,136,199 | -0.37(-1.23%) |
Dec 09, 2013 | 29.60 | 29.96 | 29.44 | 29.78 | 3,277,379 | +0.20(+0.67%) |
Dec 06, 2013 | 29.66 | 29.72 | 29.36 | 29.58 | 3,479,856 | +0.09(+0.32%) |
Dec 05, 2013 | 29.26 | 29.74 | 29.07 | 29.49 | 6,926,984 | +0.22(+0.74%) |
Dec 04, 2013 | 29.14 | 29.39 | 29.04 | 29.27 | 3,408,131 | +0.11(+0.39%) |
Dec 03, 2013 | 29.20 | 29.30 | 28.97 | 29.16 | 5,880,117 | -0.06(-0.19%) |
Dec 02, 2013 | 29.36 | 29.64 | 29.16 | 29.21 | 3,919,711 | +0.00(+0.00%) |
Nov 29, 2013 | 29.35 | 29.50 | 29.15 | 29.21 | 1,128,722 | -0.12(-0.42%) |
Nov 27, 2013 | 29.50 | 29.59 | 29.17 | 29.34 | 1,901,367 | -0.13(-0.45%) |
Nov 26, 2013 | 29.51 | 29.94 | 29.44 | 29.47 | 4,674,740 | +0.12(+0.42%) |
Nov 25, 2013 | 29.46 | 29.47 | 29.13 | 29.35 | 5,032,470 | -0.07(-0.22%) |
Nov 22, 2013 | 29.67 | 29.76 | 29.30 | 29.41 | 4,105,549 | -0.21(-0.70%) |
Nov 21, 2013 | 29.53 | 29.75 | 29.37 | 29.62 | 4,717,813 | +0.20(+0.67%) |
Nov 20, 2013 | 29.47 | 29.84 | 29.27 | 29.42 | 2,531,699 | -0.05(-0.16%) |
Nov 19, 2013 | 29.69 | 29.97 | 29.26 | 29.47 | 2,742,129 | -0.19(-0.63%) |
Nov 18, 2013 | 29.86 | 29.97 | 29.51 | 29.66 | 3,121,429 | -0.18(-0.60%) |
Nov 15, 2013 | 29.72 | 29.89 | 29.46 | 29.83 | 3,840,303 | +0.12(+0.41%) |
Nov 14, 2013 | 29.95 | 30.18 | 29.52 | 29.71 | 3,140,113 | -0.15(-0.50%) |
Nov 12, 2013 | 29.78 | 29.99 | 29.50 | 29.86 | 3,416,461 | +0.07(+0.22%) |
Nov 11, 2013 | 29.73 | 30.01 | 29.66 | 29.80 | 3,282,651 | +0.17(+0.57%) |
Nov 08, 2013 | 29.23 | 29.66 | 29.04 | 29.63 | 4,972,942 | +0.52(+1.77%) |
Nov 07, 2013 | 29.43 | 29.57 | 28.94 | 29.11 | 5,549,340 | -0.22(-0.74%) |
Nov 06, 2013 | 30.09 | 30.18 | 28.97 | 29.33 | 7,168,478 | -0.39(-1.33%) |
Nov 05, 2013 | 29.92 | 29.98 | 29.32 | 29.72 | 6,677,915 | -0.23(-0.75%) |
Nov 04, 2013 | 29.86 | 30.00 | 29.56 | 29.95 | 4,093,208 | +0.08(+0.28%) |
Nov 01, 2013 | 29.80 | 29.95 | 29.43 | 29.86 | 6,280,734 | +0.17(+0.57%) |
Oct 31, 2013 | 30.01 | 30.27 | 29.69 | 29.69 | 4,522,419 | -0.38(-1.25%) |
Oct 30, 2013 | 30.17 | 30.58 | 29.97 | 30.07 | 4,690,006 | +0.03(+0.09%) |
Oct 29, 2013 | 30.00 | 30.29 | 29.94 | 30.04 | 3,104,912 | +0.05(+0.16%) |
Oct 28, 2013 | 30.51 | 30.51 | 29.96 | 29.99 | 3,860,922 | -0.46(-1.51%) |
Oct 25, 2013 | 30.76 | 30.76 | 30.34 | 30.45 | 1,588,445 | -0.25(-0.82%) |
Oct 24, 2013 | 30.72 | 30.85 | 30.48 | 30.71 | 2,505,532 | +0.13(+0.43%) |
Oct 23, 2013 | 30.46 | 30.86 | 30.46 | 30.57 | 3,004,302 | +0.08(+0.28%) |
Oct 22, 2013 | 30.87 | 30.95 | 30.26 | 30.49 | 3,288,890 | -0.24(-0.79%) |
Oct 21, 2013 | 31.10 | 31.27 | 30.59 | 30.73 | 2,855,124 | -0.42(-1.35%) |
Oct 18, 2013 | 31.10 | 31.23 | 30.81 | 31.16 | 4,243,044 | +0.18(+0.58%) |
Oct 17, 2013 | 30.79 | 31.13 | 30.73 | 30.98 | 3,082,997 | +0.13(+0.43%) |
Oct 16, 2013 | 30.26 | 30.92 | 30.26 | 30.85 | 3,866,031 | +0.77(+2.56%) |
Oct 15, 2013 | 30.22 | 30.41 | 30.01 | 30.08 | 2,480,686 | -0.21(-0.68%) |
Oct 14, 2013 | 30.04 | 30.44 | 29.88 | 30.28 | 2,691,110 | -0.10(-0.34%) |
Oct 11, 2013 | 30.42 | 30.73 | 30.04 | 30.39 | 6,573,122 | +0.04(+0.12%) |
Oct 10, 2013 | 29.81 | 30.35 | 29.51 | 30.35 | 4,688,910 | +0.87(+2.96%) |
Oct 09, 2013 | 29.76 | 29.76 | 29.15 | 29.48 | 3,603,826 | -0.09(-0.32%) |
Oct 08, 2013 | 29.88 | 30.10 | 29.51 | 29.57 | 4,427,543 | -0.38(-1.25%) |
Oct 07, 2013 | 29.73 | 30.37 | 29.63 | 29.95 | 4,694,412 | -0.11(-0.37%) |
Oct 04, 2013 | 30.28 | 30.54 | 29.67 | 30.06 | 6,179,396 | +0.53(+1.81%) |
Oct 03, 2013 | 29.82 | 29.84 | 29.39 | 29.52 | 2,687,410 | -0.49(-1.63%) |
Oct 02, 2013 | 29.70 | 30.13 | 29.48 | 30.01 | 3,267,773 | +0.21(+0.69%) |