Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.41 | 33.33 | 33.33 | 33.33 | 18,042,006 | -0.07(-0.22%) |
Dec 30, 2013 | 33.45 | 33.48 | 33.27 | 33.40 | 13,751,056 | +0.00(+0.00%) |
Dec 27, 2013 | 33.46 | 33.49 | 33.32 | 33.40 | 9,324,668 | -0.03(-0.09%) |
Dec 26, 2013 | 33.40 | 33.50 | 33.35 | 33.43 | 9,958,013 | +0.11(+0.33%) |
Dec 24, 2013 | 33.22 | 33.37 | 33.16 | 33.32 | 5,933,321 | +0.13(+0.40%) |
Dec 23, 2013 | 33.12 | 33.42 | 33.11 | 33.19 | 17,737,806 | +0.18(+0.56%) |
Dec 20, 2013 | 33.11 | 33.18 | 32.88 | 33.00 | 40,054,336 | -0.04(-0.13%) |
Dec 19, 2013 | 32.78 | 33.18 | 32.66 | 33.05 | 24,106,584 | +0.07(+0.20%) |
Dec 18, 2013 | 32.28 | 33.08 | 32.05 | 32.98 | 38,154,648 | +0.98(+3.07%) |
Dec 17, 2013 | 32.17 | 32.17 | 31.92 | 32.00 | 18,193,490 | -0.29(-0.89%) |
Dec 16, 2013 | 32.22 | 32.40 | 32.15 | 32.28 | 16,987,384 | +0.18(+0.57%) |
Dec 13, 2013 | 31.95 | 32.17 | 31.92 | 32.10 | 19,205,112 | +0.17(+0.53%) |
Dec 12, 2013 | 31.98 | 32.14 | 31.91 | 31.93 | 18,629,320 | -0.01(-0.05%) |
Dec 11, 2013 | 32.35 | 32.42 | 31.92 | 31.95 | 24,799,830 | -0.43(-1.34%) |
Dec 10, 2013 | 32.46 | 32.62 | 32.33 | 32.38 | 17,775,556 | -0.15(-0.47%) |
Dec 09, 2013 | 32.44 | 32.65 | 32.40 | 32.53 | 19,021,394 | +0.15(+0.48%) |
Dec 06, 2013 | 32.06 | 32.44 | 31.88 | 32.38 | 23,039,472 | +0.63(+1.99%) |
Dec 05, 2013 | 32.02 | 32.26 | 31.72 | 31.75 | 25,200,790 | -0.37(-1.14%) |
Dec 04, 2013 | 31.86 | 32.35 | 31.81 | 32.11 | 24,482,118 | +0.01(+0.05%) |
Dec 03, 2013 | 32.35 | 32.50 | 31.98 | 32.10 | 30,519,682 | -0.33(-1.02%) |
Dec 02, 2013 | 32.38 | 32.65 | 32.36 | 32.43 | 22,806,104 | +0.12(+0.36%) |
Nov 29, 2013 | 32.58 | 32.67 | 32.27 | 32.31 | 13,310,256 | -0.18(-0.56%) |
Nov 27, 2013 | 32.65 | 32.65 | 32.35 | 32.50 | 18,603,840 | -0.03(-0.09%) |
Nov 26, 2013 | 32.69 | 32.84 | 32.51 | 32.53 | 18,234,874 | -0.12(-0.38%) |
Nov 25, 2013 | 32.65 | 32.83 | 32.59 | 32.65 | 16,843,656 | +0.09(+0.27%) |
Nov 22, 2013 | 32.30 | 32.58 | 32.25 | 32.56 | 15,033,418 | +0.21(+0.64%) |
Nov 21, 2013 | 32.16 | 32.58 | 32.14 | 32.36 | 22,397,624 | +0.34(+1.05%) |
Nov 20, 2013 | 32.10 | 32.35 | 31.92 | 32.02 | 21,484,672 | +0.04(+0.14%) |
Nov 19, 2013 | 31.94 | 32.17 | 31.84 | 31.97 | 20,011,850 | +0.11(+0.35%) |
Nov 18, 2013 | 31.99 | 32.09 | 31.83 | 31.86 | 17,867,978 | -0.10(-0.30%) |
Nov 15, 2013 | 31.55 | 32.03 | 31.53 | 31.96 | 31,880,080 | +0.33(+1.04%) |
Nov 14, 2013 | 31.48 | 31.65 | 31.26 | 31.63 | 24,022,882 | +0.24(+0.77%) |
Nov 13, 2013 | 30.95 | 31.41 | 30.68 | 31.39 | 32,178,956 | +0.35(+1.14%) |
Nov 12, 2013 | 31.33 | 31.38 | 30.88 | 31.04 | 18,196,146 | -0.34(-1.10%) |
Nov 11, 2013 | 31.34 | 31.46 | 31.15 | 31.38 | 16,011,125 | +0.03(+0.09%) |
Nov 08, 2013 | 30.62 | 31.53 | 30.62 | 31.35 | 31,961,986 | +0.73(+2.40%) |
Nov 07, 2013 | 31.24 | 31.27 | 30.62 | 30.62 | 30,538,456 | -0.54(-1.72%) |
Nov 06, 2013 | 31.28 | 31.30 | 31.03 | 31.15 | 20,059,768 | +0.08(+0.26%) |
Nov 05, 2013 | 31.10 | 31.21 | 30.98 | 31.07 | 22,506,966 | -0.05(-0.16%) |
Nov 04, 2013 | 31.16 | 31.22 | 31.00 | 31.12 | 16,355,051 | +0.02(+0.07%) |
Nov 01, 2013 | 31.14 | 31.37 | 31.04 | 31.10 | 21,320,406 | -0.01(-0.05%) |
Oct 31, 2013 | 31.37 | 31.51 | 31.11 | 31.12 | 25,731,844 | -0.30(-0.95%) |
Oct 30, 2013 | 31.42 | 31.63 | 31.36 | 31.41 | 21,989,858 | +0.10(+0.33%) |
Oct 29, 2013 | 31.35 | 31.39 | 31.10 | 31.31 | 17,953,354 | +0.09(+0.30%) |
Oct 28, 2013 | 31.22 | 31.33 | 31.03 | 31.22 | 17,388,164 | -0.02(-0.07%) |
Oct 25, 2013 | 31.08 | 31.29 | 31.03 | 31.24 | 27,217,390 | +0.12(+0.40%) |
Oct 24, 2013 | 31.29 | 31.33 | 31.01 | 31.12 | 19,133,096 | -0.05(-0.16%) |
Oct 23, 2013 | 31.28 | 31.32 | 31.12 | 31.17 | 18,651,362 | -0.13(-0.42%) |
Oct 22, 2013 | 31.16 | 31.38 | 31.03 | 31.30 | 25,510,792 | +0.23(+0.75%) |
Oct 21, 2013 | 31.08 | 31.24 | 30.99 | 31.06 | 22,578,224 | -0.04(-0.14%) |
Oct 18, 2013 | 31.14 | 31.30 | 30.89 | 31.11 | 24,121,606 | +0.00(+0.00%) |
Oct 17, 2013 | 30.64 | 31.17 | 30.61 | 31.11 | 25,792,042 | +0.34(+1.11%) |
Oct 16, 2013 | 30.55 | 31.07 | 30.43 | 30.77 | 35,577,664 | +0.49(+1.61%) |
Oct 15, 2013 | 30.51 | 30.60 | 30.19 | 30.28 | 23,674,878 | -0.15(-0.50%) |
Oct 14, 2013 | 29.99 | 30.54 | 29.96 | 30.43 | 23,571,650 | +0.23(+0.77%) |
Oct 11, 2013 | 29.48 | 30.26 | 29.37 | 30.20 | 63,158,744 | -0.01(-0.02%) |
Oct 10, 2013 | 29.85 | 30.23 | 29.47 | 30.20 | 36,426,828 | +0.79(+2.68%) |
Oct 09, 2013 | 29.47 | 29.56 | 29.21 | 29.42 | 23,331,174 | +0.09(+0.30%) |
Oct 08, 2013 | 29.56 | 29.72 | 29.31 | 29.33 | 26,401,372 | -0.28(-0.94%) |
Oct 07, 2013 | 29.73 | 29.81 | 29.61 | 29.61 | 20,918,046 | -0.50(-1.65%) |
Oct 04, 2013 | 29.88 | 30.10 | 29.83 | 30.10 | 16,915,908 | +0.22(+0.73%) |
Oct 03, 2013 | 30.04 | 30.04 | 29.62 | 29.88 | 26,058,608 | -0.19(-0.63%) |
Oct 02, 2013 | 30.03 | 30.07 | 29.88 | 30.07 | 24,270,890 | -0.17(-0.55%) |