Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.79 | 29.81 | 29.81 | 29.81 | 2,834,719 | +0.02(+0.06%) |
Dec 30, 2013 | 29.79 | 29.88 | 29.60 | 29.79 | 2,239,627 | -0.02(-0.08%) |
Dec 27, 2013 | 30.07 | 30.07 | 29.73 | 29.82 | 2,272,836 | -0.12(-0.41%) |
Dec 26, 2013 | 29.93 | 30.01 | 29.80 | 29.94 | 2,382,953 | +0.07(+0.24%) |
Dec 24, 2013 | 29.70 | 30.04 | 29.65 | 29.87 | 1,957,773 | +0.15(+0.49%) |
Dec 23, 2013 | 29.53 | 30.05 | 29.47 | 29.72 | 4,407,001 | +0.32(+1.10%) |
Dec 20, 2013 | 29.85 | 29.92 | 29.37 | 29.40 | 9,588,104 | -0.30(-1.02%) |
Dec 19, 2013 | 29.93 | 29.99 | 29.48 | 29.70 | 7,321,787 | -0.39(-1.29%) |
Dec 18, 2013 | 29.60 | 30.11 | 29.34 | 30.09 | 10,163,102 | +0.69(+2.34%) |
Dec 17, 2013 | 29.32 | 29.54 | 29.04 | 29.40 | 8,771,045 | -0.01(-0.04%) |
Dec 16, 2013 | 29.23 | 29.64 | 28.86 | 29.42 | 12,399,165 | +0.33(+1.15%) |
Dec 13, 2013 | 28.21 | 29.33 | 28.13 | 29.08 | 12,626,827 | +1.00(+3.57%) |
Dec 12, 2013 | 28.03 | 28.24 | 27.85 | 28.08 | 3,453,650 | -0.03(-0.11%) |
Dec 11, 2013 | 28.58 | 28.73 | 28.02 | 28.11 | 4,419,410 | -0.39(-1.37%) |
Dec 10, 2013 | 28.44 | 28.68 | 28.30 | 28.50 | 6,435,003 | +0.03(+0.11%) |
Dec 09, 2013 | 28.30 | 28.56 | 28.24 | 28.47 | 4,340,127 | +0.23(+0.82%) |
Dec 06, 2013 | 28.24 | 28.30 | 28.05 | 28.24 | 7,851,958 | +0.22(+0.80%) |
Dec 05, 2013 | 27.91 | 28.09 | 27.82 | 28.01 | 4,636,499 | +0.04(+0.13%) |
Dec 04, 2013 | 28.05 | 28.20 | 27.59 | 27.98 | 6,460,448 | -0.16(-0.56%) |
Dec 03, 2013 | 28.37 | 28.53 | 27.82 | 28.13 | 6,015,037 | -0.32(-1.11%) |
Dec 02, 2013 | 28.35 | 28.78 | 28.34 | 28.45 | 6,099,348 | +0.09(+0.30%) |
Nov 29, 2013 | 28.46 | 28.60 | 28.31 | 28.36 | 2,181,109 | -0.05(-0.17%) |
Nov 27, 2013 | 28.69 | 28.74 | 28.28 | 28.41 | 3,866,482 | -0.12(-0.41%) |
Nov 26, 2013 | 28.53 | 28.73 | 28.26 | 28.53 | 5,244,041 | +0.01(+0.04%) |
Nov 25, 2013 | 28.51 | 28.71 | 28.24 | 28.52 | 6,693,667 | +0.01(+0.02%) |
Nov 22, 2013 | 28.42 | 28.57 | 28.05 | 28.51 | 6,111,397 | +0.11(+0.39%) |
Nov 21, 2013 | 27.53 | 28.58 | 27.53 | 28.40 | 10,835,372 | +0.91(+3.30%) |
Nov 20, 2013 | 27.45 | 27.70 | 27.39 | 27.50 | 4,640,897 | +0.01(+0.04%) |
Nov 19, 2013 | 27.55 | 27.78 | 27.44 | 27.48 | 6,607,830 | -0.05(-0.18%) |
Nov 18, 2013 | 27.82 | 27.90 | 27.48 | 27.53 | 5,078,797 | -0.15(-0.55%) |
Nov 15, 2013 | 27.60 | 27.81 | 27.44 | 27.68 | 5,824,422 | +0.26(+0.95%) |
Nov 14, 2013 | 27.13 | 27.49 | 27.00 | 27.42 | 7,115,305 | +0.33(+1.23%) |
Nov 13, 2013 | 26.69 | 27.12 | 26.63 | 27.09 | 5,617,237 | +0.27(+1.01%) |
Nov 12, 2013 | 26.83 | 26.97 | 26.64 | 26.82 | 5,501,107 | -0.05(-0.18%) |
Nov 11, 2013 | 26.65 | 27.07 | 26.64 | 26.86 | 6,841,011 | +0.33(+1.25%) |
Nov 08, 2013 | 26.02 | 26.54 | 25.98 | 26.53 | 5,878,204 | +0.52(+2.00%) |
Nov 07, 2013 | 26.35 | 26.45 | 26.00 | 26.01 | 6,376,934 | -0.20(-0.76%) |
Nov 06, 2013 | 26.41 | 26.49 | 26.13 | 26.21 | 6,629,024 | -0.08(-0.32%) |
Nov 05, 2013 | 27.12 | 27.15 | 26.29 | 26.30 | 11,677,995 | -1.07(-3.90%) |
Nov 04, 2013 | 27.21 | 27.38 | 27.04 | 27.37 | 5,221,393 | +0.23(+0.85%) |
Nov 01, 2013 | 27.05 | 27.18 | 26.93 | 27.14 | 4,565,520 | +0.21(+0.78%) |
Oct 31, 2013 | 26.85 | 27.15 | 26.79 | 26.92 | 6,010,975 | +0.09(+0.34%) |
Oct 30, 2013 | 26.88 | 27.00 | 26.69 | 26.83 | 7,042,059 | -0.02(-0.09%) |
Oct 29, 2013 | 27.22 | 27.38 | 26.74 | 26.86 | 5,712,473 | -0.34(-1.24%) |
Oct 28, 2013 | 27.46 | 27.48 | 27.14 | 27.20 | 5,488,442 | -0.31(-1.12%) |
Oct 25, 2013 | 27.41 | 27.52 | 27.20 | 27.50 | 6,709,261 | +0.36(+1.31%) |
Oct 24, 2013 | 27.02 | 27.74 | 26.83 | 27.15 | 9,771,743 | +0.36(+1.33%) |
Oct 23, 2013 | 26.81 | 27.01 | 26.47 | 26.79 | 5,321,048 | -0.09(-0.34%) |
Oct 22, 2013 | 27.00 | 27.01 | 26.70 | 26.88 | 6,393,844 | +0.05(+0.18%) |
Oct 21, 2013 | 27.37 | 27.37 | 26.72 | 26.83 | 7,388,686 | -0.61(-2.22%) |
Oct 18, 2013 | 27.49 | 27.60 | 27.16 | 27.44 | 4,361,010 | +0.11(+0.42%) |
Oct 17, 2013 | 27.07 | 27.44 | 27.07 | 27.33 | 6,386,315 | +0.19(+0.69%) |
Oct 16, 2013 | 27.03 | 27.22 | 26.86 | 27.14 | 4,771,016 | +0.24(+0.87%) |
Oct 15, 2013 | 27.41 | 27.62 | 26.83 | 26.91 | 8,058,281 | -0.46(-1.68%) |
Oct 14, 2013 | 26.83 | 27.53 | 26.80 | 27.37 | 8,351,996 | +0.27(+1.00%) |
Oct 11, 2013 | 26.68 | 27.21 | 26.50 | 27.09 | 7,879,285 | +0.37(+1.38%) |
Oct 10, 2013 | 26.51 | 26.77 | 26.22 | 26.73 | 7,670,462 | +0.67(+2.57%) |
Oct 09, 2013 | 26.08 | 26.25 | 25.90 | 26.06 | 5,111,110 | +0.01(+0.02%) |
Oct 08, 2013 | 26.39 | 26.44 | 26.03 | 26.05 | 10,044,636 | -0.32(-1.21%) |
Oct 07, 2013 | 26.16 | 26.53 | 25.98 | 26.37 | 8,793,786 | -0.01(-0.02%) |
Oct 04, 2013 | 26.57 | 26.57 | 26.10 | 26.38 | 9,488,092 | -0.10(-0.36%) |
Oct 03, 2013 | 26.94 | 26.94 | 26.36 | 26.47 | 9,946,220 | -0.45(-1.66%) |
Oct 02, 2013 | 27.05 | 27.24 | 26.75 | 26.92 | 8,703,004 | -0.41(-1.50%) |