Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.94 | 31.85 | 31.85 | 31.85 | 5,122,800 | -0.11(-0.34%) |
Dec 30, 2013 | 31.84 | 32.10 | 31.79 | 31.96 | 4,138,812 | -0.05(-0.16%) |
Dec 27, 2013 | 31.83 | 32.04 | 31.63 | 32.01 | 3,690,852 | +0.16(+0.50%) |
Dec 26, 2013 | 31.81 | 31.92 | 31.64 | 31.85 | 3,546,945 | +0.16(+0.50%) |
Dec 24, 2013 | 31.27 | 31.84 | 31.27 | 31.69 | 2,965,928 | +0.33(+1.05%) |
Dec 23, 2013 | 31.06 | 31.40 | 31.06 | 31.36 | 5,691,023 | +0.32(+1.03%) |
Dec 20, 2013 | 31.40 | 31.43 | 30.92 | 31.04 | 9,155,762 | -0.32(-1.02%) |
Dec 19, 2013 | 31.62 | 31.69 | 30.40 | 31.36 | 13,237,301 | -0.48(-1.51%) |
Dec 18, 2013 | 31.54 | 31.93 | 31.26 | 31.84 | 7,078,383 | +0.40(+1.27%) |
Dec 17, 2013 | 31.00 | 31.61 | 30.96 | 31.44 | 6,360,621 | +0.49(+1.58%) |
Dec 16, 2013 | 30.81 | 31.07 | 30.80 | 30.95 | 5,083,970 | +0.22(+0.72%) |
Dec 13, 2013 | 30.75 | 30.93 | 30.38 | 30.73 | 6,050,410 | -0.03(-0.10%) |
Dec 12, 2013 | 30.65 | 30.80 | 30.32 | 30.76 | 5,380,475 | +0.05(+0.16%) |
Dec 11, 2013 | 31.50 | 31.55 | 30.65 | 30.71 | 7,108,582 | -0.80(-2.54%) |
Dec 10, 2013 | 31.54 | 31.82 | 31.48 | 31.51 | 6,332,399 | -0.01(-0.03%) |
Dec 09, 2013 | 31.06 | 31.67 | 31.01 | 31.52 | 5,799,462 | +0.45(+1.45%) |
Dec 06, 2013 | 30.99 | 31.27 | 30.95 | 31.07 | 5,759,019 | +0.42(+1.37%) |
Dec 05, 2013 | 30.47 | 30.87 | 30.39 | 30.65 | 5,748,164 | -0.19(-0.62%) |
Dec 04, 2013 | 30.20 | 30.98 | 30.05 | 30.84 | 6,771,660 | +0.47(+1.55%) |
Dec 03, 2013 | 30.16 | 30.43 | 30.01 | 30.37 | 5,752,989 | +0.07(+0.23%) |
Dec 02, 2013 | 30.63 | 30.70 | 30.24 | 30.30 | 5,119,333 | -0.40(-1.30%) |
Nov 29, 2013 | 30.71 | 31.03 | 30.66 | 30.70 | 2,340,625 | -0.02(-0.07%) |
Nov 27, 2013 | 30.70 | 30.92 | 30.55 | 30.72 | 4,176,527 | +0.04(+0.13%) |
Nov 26, 2013 | 30.68 | 30.86 | 30.54 | 30.68 | 6,654,137 | -0.02(-0.07%) |
Nov 25, 2013 | 30.78 | 31.22 | 30.60 | 30.70 | 5,265,951 | +0.03(+0.10%) |
Nov 22, 2013 | 30.97 | 30.99 | 30.60 | 30.67 | 4,877,614 | -0.41(-1.32%) |
Nov 21, 2013 | 31.30 | 31.33 | 30.91 | 31.08 | 5,369,796 | -0.72(-2.26%) |
Nov 20, 2013 | 32.08 | 32.37 | 31.75 | 31.80 | 5,437,489 | -0.21(-0.66%) |
Nov 19, 2013 | 32.30 | 32.30 | 31.85 | 32.01 | 4,567,618 | -0.18(-0.56%) |
Nov 18, 2013 | 32.19 | 32.31 | 31.98 | 32.19 | 4,606,796 | +0.09(+0.28%) |
Nov 15, 2013 | 31.87 | 32.20 | 31.86 | 32.10 | 3,779,806 | +0.26(+0.82%) |
Nov 14, 2013 | 31.55 | 31.91 | 31.55 | 31.84 | 4,251,032 | +0.36(+1.14%) |
Nov 13, 2013 | 31.41 | 31.50 | 31.29 | 31.48 | 4,160,748 | +0.05(+0.16%) |
Nov 12, 2013 | 31.58 | 31.75 | 31.35 | 31.43 | 5,193,576 | -0.08(-0.25%) |
Nov 11, 2013 | 31.45 | 31.63 | 31.26 | 31.51 | 3,243,061 | +0.18(+0.57%) |
Nov 08, 2013 | 31.83 | 31.91 | 30.86 | 31.33 | 10,077,843 | -0.48(-1.51%) |
Nov 07, 2013 | 33.00 | 33.05 | 31.61 | 31.81 | 13,308,734 | -2.08(-6.14%) |
Nov 06, 2013 | 33.60 | 33.93 | 33.57 | 33.89 | 4,630,139 | +0.51(+1.53%) |
Nov 05, 2013 | 33.67 | 33.78 | 33.30 | 33.38 | 5,692,461 | -0.38(-1.13%) |
Nov 04, 2013 | 33.78 | 33.83 | 33.58 | 33.76 | 3,476,054 | +0.18(+0.54%) |
Nov 01, 2013 | 33.84 | 34.06 | 33.50 | 33.58 | 3,978,389 | -0.28(-0.83%) |
Oct 31, 2013 | 33.56 | 33.87 | 33.31 | 33.86 | 4,127,798 | +0.33(+0.98%) |
Oct 30, 2013 | 33.87 | 33.88 | 33.50 | 33.53 | 2,943,681 | -0.28(-0.83%) |
Oct 29, 2013 | 33.61 | 34.18 | 33.61 | 33.81 | 4,921,083 | +0.29(+0.87%) |
Oct 28, 2013 | 33.24 | 33.60 | 33.18 | 33.52 | 3,841,369 | +0.25(+0.75%) |
Oct 25, 2013 | 33.18 | 33.43 | 33.03 | 33.27 | 3,589,224 | +0.05(+0.15%) |
Oct 24, 2013 | 33.39 | 33.41 | 33.08 | 33.22 | 3,284,482 | -0.17(-0.51%) |
Oct 23, 2013 | 33.24 | 33.54 | 33.08 | 33.39 | 3,397,083 | -0.03(-0.09%) |
Oct 22, 2013 | 32.93 | 33.50 | 32.74 | 33.42 | 3,623,358 | +0.43(+1.30%) |
Oct 21, 2013 | 33.10 | 33.19 | 32.77 | 32.99 | 3,641,142 | -0.02(-0.06%) |
Oct 18, 2013 | 33.30 | 33.34 | 32.97 | 33.01 | 3,695,018 | -0.24(-0.72%) |
Oct 17, 2013 | 32.88 | 33.29 | 32.77 | 33.25 | 3,572,553 | +0.33(+1.00%) |
Oct 16, 2013 | 32.63 | 32.93 | 32.59 | 32.92 | 3,557,308 | +0.39(+1.20%) |
Oct 15, 2013 | 32.74 | 32.89 | 32.48 | 32.53 | 3,875,193 | -0.15(-0.46%) |
Oct 14, 2013 | 32.91 | 33.00 | 32.59 | 32.68 | 4,474,771 | -0.54(-1.63%) |
Oct 11, 2013 | 33.27 | 33.30 | 32.86 | 33.22 | 4,051,609 | -0.12(-0.36%) |
Oct 10, 2013 | 32.40 | 33.39 | 32.39 | 33.34 | 8,815,573 | +1.15(+3.57%) |
Oct 09, 2013 | 31.39 | 32.33 | 31.34 | 32.19 | 7,852,353 | +0.91(+2.91%) |
Oct 08, 2013 | 31.45 | 31.64 | 31.26 | 31.28 | 4,446,959 | -0.13(-0.41%) |
Oct 07, 2013 | 31.01 | 31.59 | 31.01 | 31.41 | 3,567,676 | +0.21(+0.67%) |
Oct 04, 2013 | 31.18 | 31.26 | 31.07 | 31.20 | 3,263,308 | +0.01(+0.03%) |
Oct 03, 2013 | 31.48 | 31.50 | 31.08 | 31.19 | 4,213,069 | -0.42(-1.33%) |
Oct 02, 2013 | 31.71 | 31.85 | 31.39 | 31.61 | 4,274,489 | -0.15(-0.47%) |