Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.16 | 29.06 | 29.06 | 29.06 | 3,852,125 | -0.02(-0.06%) |
Dec 30, 2013 | 29.17 | 29.18 | 28.97 | 29.08 | 3,352,483 | -0.06(-0.22%) |
Dec 27, 2013 | 29.42 | 29.44 | 29.08 | 29.14 | 2,520,656 | -0.19(-0.66%) |
Dec 26, 2013 | 29.46 | 29.47 | 29.25 | 29.33 | 2,588,002 | -0.04(-0.14%) |
Dec 24, 2013 | 29.37 | 29.46 | 29.17 | 29.37 | 1,151,607 | +0.01(+0.03%) |
Dec 23, 2013 | 29.10 | 29.49 | 29.01 | 29.37 | 4,856,034 | +0.43(+1.50%) |
Dec 20, 2013 | 28.58 | 29.12 | 28.49 | 28.93 | 8,614,265 | +0.44(+1.55%) |
Dec 19, 2013 | 28.43 | 28.71 | 28.36 | 28.49 | 4,608,322 | -0.01(-0.03%) |
Dec 18, 2013 | 28.14 | 28.53 | 27.59 | 28.50 | 7,329,451 | +0.43(+1.51%) |
Dec 17, 2013 | 28.33 | 28.37 | 27.86 | 28.08 | 6,441,206 | -0.05(-0.17%) |
Dec 16, 2013 | 28.24 | 28.43 | 28.09 | 28.12 | 4,201,905 | +0.03(+0.11%) |
Dec 13, 2013 | 28.24 | 28.36 | 28.06 | 28.09 | 5,053,996 | -0.06(-0.23%) |
Dec 12, 2013 | 28.24 | 28.44 | 28.08 | 28.16 | 4,237,783 | -0.14(-0.48%) |
Dec 11, 2013 | 28.97 | 28.97 | 28.24 | 28.29 | 3,985,805 | -0.64(-2.22%) |
Dec 10, 2013 | 28.88 | 29.13 | 28.73 | 28.93 | 4,920,608 | -0.06(-0.22%) |
Dec 09, 2013 | 28.88 | 29.27 | 28.80 | 29.00 | 5,862,561 | +0.17(+0.58%) |
Dec 06, 2013 | 28.77 | 28.89 | 28.52 | 28.83 | 3,920,007 | +0.45(+1.58%) |
Dec 05, 2013 | 28.41 | 28.60 | 28.26 | 28.38 | 3,645,387 | -0.17(-0.59%) |
Dec 04, 2013 | 28.40 | 28.70 | 28.12 | 28.55 | 4,347,074 | +0.14(+0.48%) |
Dec 03, 2013 | 28.55 | 28.65 | 28.06 | 28.41 | 4,688,637 | -0.26(-0.92%) |
Dec 02, 2013 | 28.71 | 29.03 | 28.60 | 28.68 | 3,968,122 | +0.10(+0.34%) |
Nov 29, 2013 | 28.97 | 28.97 | 28.55 | 28.58 | 2,338,358 | -0.34(-1.17%) |
Nov 27, 2013 | 28.62 | 28.92 | 28.40 | 28.92 | 6,400,599 | +0.39(+1.35%) |
Nov 26, 2013 | 28.67 | 28.84 | 28.52 | 28.53 | 4,456,738 | -0.11(-0.39%) |
Nov 25, 2013 | 28.54 | 28.92 | 28.52 | 28.64 | 6,512,914 | +0.24(+0.84%) |
Nov 22, 2013 | 28.31 | 28.42 | 28.03 | 28.40 | 4,177,763 | +0.13(+0.45%) |
Nov 21, 2013 | 28.09 | 28.36 | 28.03 | 28.28 | 4,238,065 | +0.34(+1.23%) |
Nov 20, 2013 | 27.89 | 28.05 | 27.75 | 27.93 | 4,019,514 | +0.19(+0.69%) |
Nov 19, 2013 | 28.08 | 28.13 | 27.65 | 27.74 | 5,118,791 | -0.26(-0.94%) |
Nov 18, 2013 | 28.32 | 28.39 | 27.93 | 28.01 | 5,457,496 | -0.30(-1.07%) |
Nov 15, 2013 | 28.44 | 28.51 | 28.13 | 28.31 | 7,062,766 | -0.06(-0.23%) |
Nov 14, 2013 | 27.88 | 28.40 | 27.85 | 28.37 | 6,512,120 | +0.46(+1.66%) |
Nov 13, 2013 | 27.30 | 27.92 | 27.24 | 27.91 | 5,388,978 | +0.53(+1.93%) |
Nov 12, 2013 | 27.61 | 27.78 | 27.32 | 27.38 | 5,443,156 | -0.22(-0.81%) |
Nov 11, 2013 | 27.44 | 27.85 | 27.40 | 27.61 | 5,802,144 | +0.21(+0.76%) |
Nov 08, 2013 | 26.47 | 27.45 | 26.42 | 27.40 | 7,915,892 | +1.01(+3.81%) |
Nov 07, 2013 | 27.14 | 27.31 | 26.39 | 26.39 | 6,003,907 | -0.72(-2.65%) |
Nov 06, 2013 | 27.05 | 27.36 | 26.85 | 27.11 | 4,930,151 | +0.20(+0.74%) |
Nov 05, 2013 | 26.98 | 27.15 | 26.87 | 26.91 | 2,606,963 | -0.24(-0.88%) |
Nov 04, 2013 | 27.02 | 27.16 | 26.90 | 27.15 | 2,165,603 | +0.27(+1.01%) |
Nov 01, 2013 | 26.93 | 27.16 | 26.79 | 26.88 | 3,594,462 | -0.04(-0.15%) |
Oct 31, 2013 | 27.24 | 27.29 | 26.90 | 26.92 | 6,296,899 | -0.39(-1.43%) |
Oct 30, 2013 | 27.29 | 27.56 | 27.03 | 27.31 | 5,827,483 | +0.10(+0.38%) |
Oct 29, 2013 | 27.48 | 27.96 | 27.09 | 27.21 | 9,138,248 | +0.13(+0.47%) |
Oct 28, 2013 | 26.84 | 27.08 | 26.59 | 27.08 | 5,778,705 | +0.26(+0.98%) |
Oct 25, 2013 | 26.75 | 26.95 | 26.68 | 26.82 | 4,194,361 | +0.07(+0.27%) |
Oct 24, 2013 | 26.58 | 26.82 | 26.40 | 26.74 | 3,762,010 | +0.29(+1.09%) |
Oct 23, 2013 | 26.78 | 26.86 | 26.28 | 26.46 | 4,982,807 | -0.47(-1.75%) |
Oct 22, 2013 | 27.12 | 27.37 | 26.87 | 26.93 | 4,796,744 | -0.14(-0.53%) |
Oct 21, 2013 | 27.16 | 27.28 | 26.99 | 27.07 | 2,305,335 | -0.09(-0.32%) |
Oct 18, 2013 | 27.38 | 27.40 | 26.90 | 27.16 | 3,875,114 | -0.10(-0.38%) |
Oct 17, 2013 | 26.73 | 27.29 | 26.65 | 27.26 | 4,527,359 | +0.41(+1.52%) |
Oct 16, 2013 | 26.51 | 26.98 | 26.50 | 26.86 | 3,672,884 | +0.50(+1.88%) |
Oct 15, 2013 | 26.44 | 26.76 | 26.35 | 26.36 | 4,934,660 | -0.14(-0.54%) |
Oct 14, 2013 | 26.06 | 26.54 | 25.89 | 26.50 | 4,650,654 | +0.28(+1.07%) |
Oct 11, 2013 | 26.10 | 26.35 | 25.98 | 26.22 | 3,601,949 | +0.11(+0.43%) |
Oct 10, 2013 | 26.08 | 26.15 | 25.75 | 26.11 | 7,494,403 | +0.47(+1.84%) |
Oct 09, 2013 | 24.55 | 26.02 | 24.36 | 25.64 | 13,895,294 | +1.13(+4.63%) |
Oct 08, 2013 | 24.94 | 25.03 | 24.43 | 24.51 | 4,565,570 | -0.38(-1.54%) |
Oct 07, 2013 | 24.96 | 25.12 | 24.70 | 24.89 | 3,155,152 | -0.33(-1.30%) |
Oct 04, 2013 | 24.64 | 25.25 | 24.60 | 25.22 | 3,250,655 | +0.58(+2.37%) |
Oct 03, 2013 | 24.73 | 24.90 | 24.34 | 24.63 | 5,280,385 | -0.18(-0.71%) |
Oct 02, 2013 | 24.80 | 24.83 | 24.55 | 24.81 | 3,954,137 | -0.18(-0.73%) |