Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 30.81 | 30.94 | 30.94 | 30.94 | 14,663,970 | +0.14(+0.44%) |
Dec 30, 2013 | 31.04 | 31.14 | 30.77 | 30.80 | 11,536,100 | -0.19(-0.61%) |
Dec 27, 2013 | 31.27 | 31.37 | 30.93 | 30.99 | 13,279,385 | -0.44(-1.40%) |
Dec 26, 2013 | 31.07 | 31.68 | 31.07 | 31.43 | 14,752,661 | +0.48(+1.57%) |
Dec 24, 2013 | 31.23 | 31.27 | 30.91 | 30.95 | 10,046,409 | -0.31(-0.99%) |
Dec 23, 2013 | 30.96 | 31.48 | 30.74 | 31.26 | 26,848,580 | +0.23(+0.73%) |
Dec 20, 2013 | 30.71 | 31.08 | 30.42 | 31.03 | 65,595,432 | +0.52(+1.71%) |
Dec 19, 2013 | 31.17 | 31.24 | 30.34 | 30.51 | 33,321,552 | -0.73(-2.35%) |
Dec 18, 2013 | 31.17 | 31.34 | 30.17 | 31.24 | 68,459,424 | -0.20(-0.63%) |
Dec 17, 2013 | 31.54 | 31.68 | 31.14 | 31.44 | 37,310,300 | +0.07(+0.22%) |
Dec 16, 2013 | 30.71 | 31.45 | 30.63 | 31.37 | 44,304,944 | +1.06(+3.50%) |
Dec 13, 2013 | 30.46 | 30.55 | 30.30 | 30.31 | 19,663,816 | -0.01(-0.03%) |
Dec 12, 2013 | 30.35 | 30.74 | 30.29 | 30.32 | 24,962,710 | -0.08(-0.27%) |
Dec 11, 2013 | 30.86 | 30.91 | 30.33 | 30.40 | 21,638,796 | -0.18(-0.59%) |
Dec 10, 2013 | 30.70 | 31.14 | 30.58 | 30.58 | 42,932,676 | -0.38(-1.22%) |
Dec 09, 2013 | 30.41 | 31.16 | 30.52 | 30.96 | 38,504,264 | +0.55(+1.82%) |
Dec 06, 2013 | 30.27 | 30.57 | 29.98 | 30.41 | 50,077,376 | +0.82(+2.76%) |
Dec 05, 2013 | 29.52 | 29.78 | 29.18 | 29.59 | 45,675,024 | +0.29(+0.98%) |
Dec 04, 2013 | 29.17 | 29.99 | 28.86 | 29.30 | 52,474,976 | +0.43(+1.49%) |
Dec 03, 2013 | 29.44 | 29.59 | 28.52 | 28.87 | 58,990,952 | -0.73(-2.48%) |
Dec 02, 2013 | 29.60 | 29.82 | 29.46 | 29.61 | 27,984,926 | +0.29(+0.98%) |
Nov 29, 2013 | 29.45 | 29.64 | 29.15 | 29.32 | 10,134,614 | -0.09(-0.31%) |
Nov 27, 2013 | 28.55 | 29.52 | 28.46 | 29.41 | 36,215,464 | +0.89(+3.13%) |
Nov 26, 2013 | 28.54 | 28.72 | 28.31 | 28.52 | 29,576,958 | +0.09(+0.32%) |
Nov 25, 2013 | 28.58 | 28.66 | 28.30 | 28.43 | 27,537,442 | -0.06(-0.21%) |
Nov 22, 2013 | 28.92 | 29.15 | 28.45 | 28.49 | 35,376,208 | -0.37(-1.29%) |
Nov 21, 2013 | 28.53 | 29.52 | 28.80 | 28.86 | 44,701,392 | +0.33(+1.14%) |
Nov 20, 2013 | 28.85 | 29.30 | 28.46 | 28.53 | 22,322,670 | -0.24(-0.84%) |
Nov 19, 2013 | 29.20 | 29.32 | 28.68 | 28.77 | 26,208,556 | -0.42(-1.45%) |
Nov 18, 2013 | 29.38 | 29.66 | 29.17 | 29.20 | 22,053,262 | -0.15(-0.52%) |
Nov 15, 2013 | 29.15 | 29.58 | 28.92 | 29.35 | 28,663,904 | +0.20(+0.70%) |
Nov 14, 2013 | 29.30 | 29.37 | 28.88 | 29.15 | 37,443,208 | +1.39(+5.02%) |
Nov 12, 2013 | 27.76 | 27.86 | 27.53 | 27.75 | 18,972,890 | -0.02(-0.05%) |
Nov 11, 2013 | 27.77 | 28.08 | 27.63 | 27.77 | 18,053,012 | +0.02(+0.05%) |
Nov 08, 2013 | 27.37 | 27.84 | 27.26 | 27.75 | 24,045,820 | +0.56(+2.06%) |
Nov 07, 2013 | 27.71 | 27.82 | 27.18 | 27.19 | 26,277,420 | -0.51(-1.83%) |
Nov 06, 2013 | 28.19 | 28.31 | 27.68 | 27.70 | 21,352,994 | -0.38(-1.35%) |
Nov 05, 2013 | 28.22 | 28.40 | 28.06 | 28.08 | 20,066,712 | -0.29(-1.01%) |
Nov 04, 2013 | 28.39 | 28.62 | 28.32 | 28.37 | 22,463,376 | +0.06(+0.21%) |
Nov 01, 2013 | 28.14 | 28.93 | 28.05 | 28.30 | 40,640,240 | +0.33(+1.19%) |
Oct 31, 2013 | 28.15 | 28.76 | 27.97 | 27.97 | 37,121,448 | -0.21(-0.75%) |
Oct 30, 2013 | 28.16 | 28.43 | 27.84 | 28.18 | 55,626,460 | +0.89(+3.24%) |
Oct 29, 2013 | 27.12 | 27.39 | 26.88 | 27.30 | 31,657,514 | +0.20(+0.73%) |
Oct 28, 2013 | 26.83 | 27.23 | 26.82 | 27.10 | 16,836,258 | +0.16(+0.59%) |
Oct 25, 2013 | 27.00 | 27.08 | 26.74 | 26.94 | 16,973,352 | -0.03(-0.11%) |
Oct 24, 2013 | 26.87 | 27.27 | 26.57 | 26.97 | 25,475,432 | +0.44(+1.65%) |
Oct 23, 2013 | 26.78 | 26.79 | 26.14 | 26.53 | 22,862,852 | -0.27(-1.02%) |
Oct 22, 2013 | 26.96 | 27.35 | 26.78 | 26.81 | 22,467,312 | -0.07(-0.25%) |
Oct 21, 2013 | 27.45 | 27.45 | 26.75 | 26.87 | 17,656,648 | -0.30(-1.09%) |
Oct 18, 2013 | 27.41 | 27.48 | 27.01 | 27.17 | 19,336,996 | +0.17(+0.64%) |
Oct 17, 2013 | 26.62 | 27.09 | 26.47 | 27.00 | 16,534,242 | +0.40(+1.51%) |
Oct 16, 2013 | 26.51 | 26.65 | 26.33 | 26.59 | 20,459,802 | +0.33(+1.24%) |
Oct 15, 2013 | 26.71 | 26.78 | 26.12 | 26.27 | 18,068,446 | -0.48(-1.78%) |
Oct 14, 2013 | 26.37 | 26.83 | 26.35 | 26.75 | 14,785,119 | -0.02(-0.06%) |
Oct 11, 2013 | 26.34 | 26.89 | 26.24 | 26.76 | 20,351,752 | +0.38(+1.43%) |
Oct 10, 2013 | 26.30 | 26.41 | 26.20 | 26.38 | 23,698,954 | +0.52(+2.02%) |
Oct 09, 2013 | 25.99 | 26.03 | 25.68 | 25.86 | 27,867,548 | -0.04(-0.15%) |
Oct 08, 2013 | 26.68 | 26.70 | 25.87 | 25.90 | 31,026,448 | -0.73(-2.76%) |
Oct 07, 2013 | 26.67 | 26.89 | 26.51 | 26.63 | 16,040,329 | -0.39(-1.46%) |
Oct 04, 2013 | 26.83 | 27.10 | 26.59 | 27.03 | 18,244,118 | +0.31(+1.16%) |
Oct 03, 2013 | 27.07 | 27.21 | 26.60 | 26.72 | 19,784,632 | -0.49(-1.81%) |
Oct 02, 2013 | 27.06 | 27.25 | 26.67 | 27.21 | 25,688,946 | +0.02(+0.08%) |