Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 34.68 | 34.86 | 34.86 | 34.86 | 13,763,942 | +0.18(+0.53%) |
Dec 30, 2013 | 34.65 | 34.81 | 34.14 | 34.68 | 2,953,418 | +0.10(+0.30%) |
Dec 27, 2013 | 34.80 | 34.87 | 34.32 | 34.58 | 2,594,854 | -0.23(-0.65%) |
Dec 26, 2013 | 34.76 | 35.08 | 34.70 | 34.80 | 1,687,730 | +0.15(+0.44%) |
Dec 24, 2013 | 34.53 | 34.95 | 34.53 | 34.65 | 1,276,002 | +0.07(+0.22%) |
Dec 23, 2013 | 34.37 | 34.82 | 34.12 | 34.57 | 3,434,340 | +0.47(+1.37%) |
Dec 20, 2013 | 33.87 | 34.17 | 33.87 | 34.11 | 5,485,255 | -0.00(-0.01%) |
Dec 19, 2013 | 33.90 | 34.37 | 33.83 | 34.11 | 3,322,277 | -0.03(-0.10%) |
Dec 18, 2013 | 34.22 | 34.44 | 33.40 | 34.14 | 5,261,990 | -0.21(-0.61%) |
Dec 17, 2013 | 33.75 | 34.47 | 33.73 | 34.35 | 6,379,443 | +0.45(+1.33%) |
Dec 16, 2013 | 33.74 | 34.06 | 33.29 | 33.90 | 5,463,590 | +0.16(+0.48%) |
Dec 13, 2013 | 33.88 | 34.12 | 33.69 | 33.74 | 3,578,678 | -0.02(-0.05%) |
Dec 12, 2013 | 34.03 | 34.20 | 33.72 | 33.76 | 4,053,210 | -0.36(-1.07%) |
Dec 11, 2013 | 34.41 | 34.41 | 34.02 | 34.12 | 3,362,172 | -0.25(-0.73%) |
Dec 10, 2013 | 34.64 | 34.96 | 34.28 | 34.37 | 4,497,700 | -0.27(-0.79%) |
Dec 09, 2013 | 34.87 | 35.02 | 34.52 | 34.64 | 4,837,086 | -0.22(-0.64%) |
Dec 06, 2013 | 35.59 | 35.63 | 34.82 | 34.87 | 4,764,423 | -0.38(-1.07%) |
Dec 05, 2013 | 35.65 | 35.81 | 35.13 | 35.25 | 9,593,274 | -0.22(-0.61%) |
Dec 04, 2013 | 33.97 | 35.52 | 33.66 | 35.46 | 28,386,450 | +3.42(+10.68%) |
Dec 03, 2013 | 32.45 | 32.54 | 31.97 | 32.04 | 3,565,248 | -0.42(-1.30%) |
Dec 02, 2013 | 32.59 | 32.88 | 32.45 | 32.46 | 3,030,774 | -0.06(-0.17%) |
Nov 29, 2013 | 32.44 | 32.90 | 32.29 | 32.52 | 1,209,609 | +0.13(+0.41%) |
Nov 27, 2013 | 32.11 | 32.56 | 32.10 | 32.39 | 2,899,920 | +0.32(+1.01%) |
Nov 26, 2013 | 32.07 | 32.29 | 31.82 | 32.06 | 2,814,722 | +0.10(+0.33%) |
Nov 25, 2013 | 32.16 | 32.23 | 31.91 | 31.96 | 5,053,927 | -0.23(-0.72%) |
Nov 22, 2013 | 32.18 | 32.23 | 31.92 | 32.19 | 3,320,479 | +0.09(+0.27%) |
Nov 21, 2013 | 32.23 | 32.31 | 31.96 | 32.11 | 2,573,583 | +0.02(+0.07%) |
Nov 20, 2013 | 32.13 | 32.27 | 31.96 | 32.08 | 2,847,063 | -0.00(-0.01%) |
Nov 19, 2013 | 32.29 | 32.45 | 32.03 | 32.08 | 4,454,751 | -0.27(-0.85%) |
Nov 18, 2013 | 32.77 | 32.95 | 32.31 | 32.36 | 4,117,290 | -0.39(-1.18%) |
Nov 15, 2013 | 32.69 | 32.97 | 32.60 | 32.75 | 5,871,387 | +0.03(+0.09%) |
Nov 14, 2013 | 32.73 | 32.91 | 32.43 | 32.72 | 3,413,865 | +0.21(+0.66%) |
Nov 12, 2013 | 32.66 | 32.83 | 32.26 | 32.50 | 6,009,774 | -0.33(-1.01%) |
Nov 11, 2013 | 32.74 | 32.98 | 32.54 | 32.83 | 4,313,859 | +0.17(+0.52%) |
Nov 08, 2013 | 31.44 | 32.72 | 31.28 | 32.66 | 9,417,056 | +1.28(+4.08%) |
Nov 07, 2013 | 31.43 | 31.83 | 31.35 | 31.38 | 6,879,940 | -0.13(-0.42%) |
Nov 06, 2013 | 31.15 | 31.61 | 31.15 | 31.52 | 6,431,080 | +0.32(+1.02%) |
Nov 05, 2013 | 31.58 | 31.75 | 30.87 | 31.20 | 12,588,133 | -1.21(-3.74%) |
Nov 04, 2013 | 32.17 | 32.53 | 32.05 | 32.41 | 4,501,169 | +0.40(+1.25%) |
Nov 01, 2013 | 32.02 | 32.18 | 31.76 | 32.01 | 3,900,289 | -0.10(-0.31%) |
Oct 31, 2013 | 32.17 | 32.38 | 31.88 | 32.10 | 3,379,218 | -0.11(-0.36%) |
Oct 30, 2013 | 32.33 | 32.52 | 31.97 | 32.22 | 2,846,078 | +0.02(+0.07%) |
Oct 29, 2013 | 32.35 | 32.61 | 31.85 | 32.20 | 4,467,188 | -0.32(-0.98%) |
Oct 28, 2013 | 32.31 | 32.85 | 32.24 | 32.52 | 8,335,559 | +1.30(+4.17%) |
Oct 25, 2013 | 31.29 | 31.36 | 30.87 | 31.21 | 3,773,265 | -0.08(-0.24%) |
Oct 24, 2013 | 31.53 | 31.53 | 30.79 | 31.29 | 5,165,443 | -0.36(-1.14%) |
Oct 23, 2013 | 31.98 | 32.04 | 31.44 | 31.65 | 3,391,097 | -0.49(-1.52%) |
Oct 22, 2013 | 32.16 | 32.27 | 31.76 | 32.14 | 6,281,807 | -0.02(-0.07%) |
Oct 21, 2013 | 32.11 | 32.41 | 31.82 | 32.16 | 7,365,070 | +0.12(+0.38%) |
Oct 18, 2013 | 31.74 | 32.23 | 31.05 | 32.04 | 12,666,772 | +0.84(+2.68%) |
Oct 17, 2013 | 31.14 | 31.40 | 31.04 | 31.20 | 4,063,490 | +0.09(+0.29%) |
Oct 16, 2013 | 30.74 | 31.46 | 30.57 | 31.11 | 4,037,280 | +0.56(+1.84%) |
Oct 15, 2013 | 30.61 | 31.12 | 30.35 | 30.55 | 2,539,164 | -0.14(-0.45%) |
Oct 14, 2013 | 30.48 | 30.77 | 30.42 | 30.69 | 2,942,002 | +0.23(+0.75%) |
Oct 11, 2013 | 30.76 | 30.79 | 30.23 | 30.46 | 4,546,660 | -0.35(-1.15%) |
Oct 10, 2013 | 31.16 | 31.20 | 30.59 | 30.81 | 6,305,211 | +0.07(+0.22%) |
Oct 09, 2013 | 31.24 | 31.24 | 30.42 | 30.74 | 8,730,084 | -0.34(-1.08%) |
Oct 08, 2013 | 31.90 | 31.99 | 30.88 | 31.08 | 5,017,782 | -0.87(-2.72%) |
Oct 07, 2013 | 31.94 | 32.34 | 31.88 | 31.95 | 3,560,047 | -0.27(-0.84%) |
Oct 04, 2013 | 31.57 | 32.27 | 31.46 | 32.22 | 6,993,097 | +0.68(+2.16%) |
Oct 03, 2013 | 31.65 | 31.87 | 31.36 | 31.54 | 3,812,820 | -0.31(-0.98%) |
Oct 02, 2013 | 31.08 | 31.85 | 31.07 | 31.85 | 5,567,106 | +0.44(+1.39%) |