Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.10 | 32.82 | 32.82 | 32.82 | 2,913,843 | -0.22(-0.66%) |
Dec 30, 2013 | 33.20 | 33.27 | 32.84 | 33.04 | 3,245,730 | -0.05(-0.16%) |
Dec 27, 2013 | 33.02 | 33.24 | 32.90 | 33.09 | 3,328,048 | +0.08(+0.25%) |
Dec 26, 2013 | 32.76 | 33.12 | 32.70 | 33.01 | 3,134,729 | +0.29(+0.88%) |
Dec 24, 2013 | 32.64 | 32.89 | 32.57 | 32.72 | 1,433,382 | +0.17(+0.53%) |
Dec 23, 2013 | 32.92 | 33.09 | 32.41 | 32.55 | 4,994,942 | -0.24(-0.74%) |
Dec 20, 2013 | 33.14 | 33.23 | 32.66 | 32.79 | 9,436,895 | -0.33(-0.98%) |
Dec 19, 2013 | 32.51 | 33.15 | 32.34 | 33.11 | 8,607,862 | +0.49(+1.51%) |
Dec 18, 2013 | 31.51 | 32.64 | 31.34 | 32.62 | 9,690,933 | +1.26(+4.00%) |
Dec 17, 2013 | 30.82 | 31.47 | 30.79 | 31.37 | 7,838,961 | +0.62(+2.02%) |
Dec 16, 2013 | 30.58 | 31.29 | 30.51 | 30.75 | 8,121,544 | +0.24(+0.79%) |
Dec 13, 2013 | 30.71 | 30.77 | 30.36 | 30.51 | 5,287,781 | -0.19(-0.62%) |
Dec 12, 2013 | 31.55 | 31.55 | 30.62 | 30.69 | 6,807,781 | -0.85(-2.69%) |
Dec 11, 2013 | 31.99 | 32.03 | 31.48 | 31.54 | 5,424,018 | -0.49(-1.53%) |
Dec 10, 2013 | 32.07 | 32.15 | 31.48 | 32.03 | 6,094,499 | -0.09(-0.28%) |
Dec 09, 2013 | 31.71 | 32.14 | 31.57 | 32.12 | 5,668,663 | +0.41(+1.29%) |
Dec 06, 2013 | 31.66 | 31.84 | 31.40 | 31.72 | 4,073,211 | +0.36(+1.13%) |
Dec 05, 2013 | 31.53 | 31.55 | 31.15 | 31.36 | 4,319,927 | -0.20(-0.62%) |
Dec 04, 2013 | 30.92 | 31.70 | 30.82 | 31.56 | 5,931,106 | +0.48(+1.53%) |
Dec 03, 2013 | 30.87 | 31.11 | 30.77 | 31.08 | 4,629,838 | +0.19(+0.61%) |
Dec 02, 2013 | 30.50 | 31.17 | 30.39 | 30.89 | 5,919,830 | +0.45(+1.49%) |
Nov 29, 2013 | 30.93 | 31.19 | 30.36 | 30.44 | 4,807,910 | -0.94(-2.99%) |
Nov 27, 2013 | 31.52 | 31.65 | 31.21 | 31.38 | 3,022,185 | -0.08(-0.26%) |
Nov 26, 2013 | 31.38 | 31.68 | 31.29 | 31.46 | 4,197,259 | +0.19(+0.60%) |
Nov 25, 2013 | 31.66 | 31.67 | 31.22 | 31.27 | 4,294,440 | -0.39(-1.22%) |
Nov 22, 2013 | 31.10 | 31.66 | 31.00 | 31.66 | 5,504,081 | +0.54(+1.73%) |
Nov 21, 2013 | 30.32 | 31.34 | 30.30 | 31.12 | 8,706,507 | +0.95(+3.13%) |
Nov 20, 2013 | 30.97 | 31.00 | 30.15 | 30.17 | 7,504,741 | -0.81(-2.61%) |
Nov 19, 2013 | 30.42 | 31.32 | 30.42 | 30.98 | 6,126,745 | +0.02(+0.07%) |
Nov 18, 2013 | 30.41 | 31.19 | 30.41 | 30.96 | 7,056,126 | +0.29(+0.94%) |
Nov 15, 2013 | 31.83 | 31.83 | 30.55 | 30.67 | 13,073,665 | -1.09(-3.43%) |
Nov 14, 2013 | 31.22 | 31.84 | 31.22 | 31.76 | 8,485,273 | +0.43(+1.38%) |
Nov 13, 2013 | 30.51 | 31.33 | 30.50 | 31.33 | 7,110,913 | +0.76(+2.50%) |
Nov 12, 2013 | 30.84 | 30.87 | 30.29 | 30.57 | 8,404,164 | -0.40(-1.29%) |
Nov 11, 2013 | 31.23 | 31.33 | 30.91 | 30.97 | 5,886,957 | -0.23(-0.72%) |
Nov 08, 2013 | 31.03 | 31.24 | 30.81 | 31.19 | 7,913,194 | +0.16(+0.51%) |
Nov 07, 2013 | 31.45 | 31.51 | 30.97 | 31.03 | 7,749,102 | -0.40(-1.27%) |
Nov 06, 2013 | 31.55 | 31.58 | 31.32 | 31.43 | 6,031,036 | -0.17(-0.52%) |
Nov 05, 2013 | 30.73 | 31.72 | 30.68 | 31.60 | 10,533,981 | +0.84(+2.72%) |
Nov 04, 2013 | 30.87 | 31.03 | 30.68 | 30.76 | 6,079,302 | -0.02(-0.07%) |
Nov 01, 2013 | 30.88 | 30.92 | 30.49 | 30.79 | 6,541,878 | +0.00(+0.00%) |
Oct 31, 2013 | 30.92 | 31.13 | 30.49 | 30.79 | 8,295,882 | -0.08(-0.24%) |
Oct 30, 2013 | 30.65 | 31.01 | 30.24 | 30.86 | 6,100,322 | +0.20(+0.66%) |
Oct 29, 2013 | 29.69 | 31.42 | 29.36 | 30.66 | 10,980,366 | +0.67(+2.23%) |
Oct 28, 2013 | 29.94 | 30.30 | 29.85 | 29.99 | 7,018,335 | -0.07(-0.23%) |
Oct 25, 2013 | 29.55 | 30.08 | 29.49 | 30.06 | 8,684,361 | +0.56(+1.91%) |
Oct 24, 2013 | 29.56 | 29.65 | 29.36 | 29.49 | 3,172,386 | -0.07(-0.23%) |
Oct 23, 2013 | 29.54 | 29.73 | 29.36 | 29.56 | 4,696,937 | -0.17(-0.56%) |
Oct 22, 2013 | 29.11 | 29.80 | 29.08 | 29.73 | 6,758,008 | +0.62(+2.15%) |
Oct 21, 2013 | 28.86 | 29.24 | 28.79 | 29.10 | 6,325,080 | +0.48(+1.68%) |
Oct 18, 2013 | 28.57 | 28.75 | 28.48 | 28.62 | 5,392,427 | +0.09(+0.32%) |
Oct 17, 2013 | 28.15 | 28.60 | 27.99 | 28.53 | 3,264,918 | +0.29(+1.01%) |
Oct 16, 2013 | 27.90 | 28.39 | 27.78 | 28.24 | 4,192,442 | +0.53(+1.90%) |
Oct 15, 2013 | 27.72 | 27.93 | 27.57 | 27.72 | 3,868,409 | -0.11(-0.41%) |
Oct 14, 2013 | 27.46 | 27.90 | 27.43 | 27.83 | 4,079,481 | +0.29(+1.04%) |
Oct 11, 2013 | 27.83 | 27.83 | 27.34 | 27.54 | 4,937,934 | -0.36(-1.29%) |
Oct 10, 2013 | 27.64 | 28.00 | 27.11 | 27.90 | 8,828,027 | +0.56(+2.04%) |
Oct 09, 2013 | 27.32 | 27.59 | 27.23 | 27.35 | 4,570,824 | +0.11(+0.39%) |
Oct 08, 2013 | 27.38 | 27.55 | 27.19 | 27.24 | 5,283,923 | -0.17(-0.63%) |
Oct 07, 2013 | 27.43 | 27.66 | 27.26 | 27.41 | 2,857,366 | -0.21(-0.76%) |
Oct 04, 2013 | 27.69 | 27.75 | 27.50 | 27.62 | 3,189,037 | -0.04(-0.14%) |
Oct 03, 2013 | 27.88 | 27.95 | 27.47 | 27.66 | 4,368,092 | -0.32(-1.16%) |
Oct 02, 2013 | 27.68 | 27.99 | 27.32 | 27.99 | 6,530,823 | +0.25(+0.90%) |