Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.80 | 29.82 | 29.82 | 29.82 | 2,833,516 | +0.02(+0.06%) |
Dec 30, 2013 | 29.80 | 29.89 | 29.61 | 29.81 | 2,238,677 | -0.02(-0.08%) |
Dec 27, 2013 | 30.09 | 30.09 | 29.75 | 29.83 | 2,271,872 | -0.12(-0.41%) |
Dec 26, 2013 | 29.95 | 30.03 | 29.81 | 29.95 | 2,381,942 | +0.07(+0.24%) |
Dec 24, 2013 | 29.71 | 30.05 | 29.66 | 29.88 | 1,956,943 | +0.15(+0.49%) |
Dec 23, 2013 | 29.54 | 30.06 | 29.49 | 29.73 | 4,405,132 | +0.32(+1.10%) |
Dec 20, 2013 | 29.86 | 29.93 | 29.38 | 29.41 | 9,584,037 | -0.30(-1.02%) |
Dec 19, 2013 | 29.95 | 30.00 | 29.50 | 29.71 | 7,318,681 | -0.39(-1.29%) |
Dec 18, 2013 | 29.61 | 30.12 | 29.36 | 30.10 | 10,158,791 | +0.69(+2.34%) |
Dec 17, 2013 | 29.33 | 29.56 | 29.05 | 29.42 | 8,767,325 | -0.01(-0.04%) |
Dec 16, 2013 | 29.25 | 29.65 | 28.88 | 29.43 | 12,393,906 | +0.33(+1.15%) |
Dec 13, 2013 | 28.22 | 29.34 | 28.15 | 29.09 | 12,621,471 | +1.00(+3.57%) |
Dec 12, 2013 | 28.04 | 28.26 | 27.87 | 28.09 | 3,452,185 | -0.03(-0.11%) |
Dec 11, 2013 | 28.59 | 28.74 | 28.03 | 28.12 | 4,417,536 | -0.39(-1.37%) |
Dec 10, 2013 | 28.46 | 28.69 | 28.32 | 28.51 | 6,432,274 | +0.03(+0.11%) |
Dec 09, 2013 | 28.31 | 28.57 | 28.26 | 28.48 | 4,338,286 | +0.23(+0.82%) |
Dec 06, 2013 | 28.26 | 28.31 | 28.06 | 28.25 | 7,848,628 | +0.23(+0.80%) |
Dec 05, 2013 | 27.92 | 28.10 | 27.84 | 28.02 | 4,634,532 | +0.04(+0.13%) |
Dec 04, 2013 | 28.07 | 28.21 | 27.60 | 27.99 | 6,457,707 | -0.16(-0.56%) |
Dec 03, 2013 | 28.38 | 28.54 | 27.83 | 28.15 | 6,012,485 | -0.32(-1.11%) |
Dec 02, 2013 | 28.36 | 28.79 | 28.35 | 28.46 | 6,096,761 | +0.09(+0.30%) |
Nov 29, 2013 | 28.47 | 28.61 | 28.32 | 28.38 | 2,180,183 | -0.05(-0.17%) |
Nov 27, 2013 | 28.71 | 28.75 | 28.29 | 28.43 | 3,864,842 | -0.12(-0.41%) |
Nov 26, 2013 | 28.55 | 28.74 | 28.27 | 28.54 | 5,241,817 | +0.01(+0.04%) |
Nov 25, 2013 | 28.52 | 28.73 | 28.26 | 28.53 | 6,690,828 | +0.01(+0.02%) |
Nov 22, 2013 | 28.43 | 28.58 | 28.06 | 28.52 | 6,108,805 | +0.11(+0.39%) |
Nov 21, 2013 | 27.54 | 28.59 | 27.54 | 28.41 | 10,830,776 | +0.91(+3.29%) |
Nov 20, 2013 | 27.46 | 27.71 | 27.40 | 27.51 | 4,638,928 | +0.01(+0.04%) |
Nov 19, 2013 | 27.56 | 27.79 | 27.45 | 27.49 | 6,605,027 | -0.05(-0.18%) |
Nov 18, 2013 | 27.84 | 27.91 | 27.49 | 27.54 | 5,076,642 | -0.15(-0.55%) |
Nov 15, 2013 | 27.61 | 27.82 | 27.45 | 27.70 | 5,821,951 | +0.26(+0.95%) |
Nov 14, 2013 | 27.14 | 27.50 | 27.01 | 27.43 | 7,112,286 | +0.33(+1.23%) |
Nov 13, 2013 | 26.70 | 27.13 | 26.64 | 27.10 | 5,614,854 | +0.27(+1.01%) |
Nov 12, 2013 | 26.84 | 26.98 | 26.65 | 26.83 | 5,498,773 | -0.05(-0.18%) |
Nov 11, 2013 | 26.66 | 27.08 | 26.65 | 26.88 | 6,838,109 | +0.33(+1.25%) |
Nov 08, 2013 | 26.03 | 26.56 | 25.99 | 26.54 | 5,875,710 | +0.52(+2.00%) |
Nov 07, 2013 | 26.36 | 26.46 | 26.01 | 26.02 | 6,374,228 | -0.20(-0.76%) |
Nov 06, 2013 | 26.42 | 26.50 | 26.15 | 26.22 | 6,626,211 | -0.08(-0.32%) |
Nov 05, 2013 | 27.14 | 27.16 | 26.30 | 26.31 | 11,673,040 | -1.07(-3.90%) |
Nov 04, 2013 | 27.22 | 27.39 | 27.05 | 27.38 | 5,219,178 | +0.23(+0.85%) |
Nov 01, 2013 | 27.06 | 27.19 | 26.94 | 27.15 | 4,563,583 | +0.21(+0.78%) |
Oct 31, 2013 | 26.86 | 27.17 | 26.80 | 26.94 | 6,008,424 | +0.09(+0.34%) |
Oct 30, 2013 | 26.89 | 27.01 | 26.70 | 26.85 | 7,039,071 | -0.02(-0.09%) |
Oct 29, 2013 | 27.23 | 27.40 | 26.75 | 26.87 | 5,710,050 | -0.34(-1.24%) |
Oct 28, 2013 | 27.47 | 27.49 | 27.15 | 27.21 | 5,486,114 | -0.31(-1.12%) |
Oct 25, 2013 | 27.42 | 27.53 | 27.21 | 27.52 | 6,706,415 | +0.36(+1.31%) |
Oct 24, 2013 | 27.03 | 27.75 | 26.84 | 27.16 | 9,767,597 | +0.36(+1.33%) |
Oct 23, 2013 | 26.82 | 27.02 | 26.48 | 26.80 | 5,318,791 | -0.09(-0.34%) |
Oct 22, 2013 | 27.01 | 27.02 | 26.71 | 26.89 | 6,391,131 | +0.05(+0.18%) |
Oct 21, 2013 | 27.38 | 27.38 | 26.73 | 26.85 | 7,385,551 | -0.61(-2.22%) |
Oct 18, 2013 | 27.50 | 27.61 | 27.17 | 27.46 | 4,359,159 | +0.11(+0.42%) |
Oct 17, 2013 | 27.08 | 27.45 | 27.08 | 27.34 | 6,383,605 | +0.19(+0.69%) |
Oct 16, 2013 | 27.04 | 27.23 | 26.87 | 27.15 | 4,768,992 | +0.24(+0.87%) |
Oct 15, 2013 | 27.42 | 27.64 | 26.84 | 26.92 | 8,054,862 | -0.46(-1.68%) |
Oct 14, 2013 | 26.84 | 27.54 | 26.81 | 27.38 | 8,348,452 | +0.27(+1.00%) |
Oct 11, 2013 | 26.69 | 27.23 | 26.51 | 27.11 | 7,875,942 | +0.37(+1.38%) |
Oct 10, 2013 | 26.53 | 26.78 | 26.24 | 26.74 | 7,667,207 | +0.67(+2.57%) |
Oct 09, 2013 | 26.09 | 26.26 | 25.92 | 26.07 | 5,108,942 | +0.01(+0.02%) |
Oct 08, 2013 | 26.40 | 26.45 | 26.04 | 26.06 | 10,040,375 | -0.32(-1.21%) |
Oct 07, 2013 | 26.18 | 26.54 | 25.99 | 26.38 | 8,790,055 | -0.01(-0.02%) |
Oct 04, 2013 | 26.58 | 26.58 | 26.11 | 26.39 | 9,484,067 | -0.10(-0.36%) |
Oct 03, 2013 | 26.95 | 26.95 | 26.37 | 26.48 | 9,942,000 | -0.45(-1.66%) |
Oct 02, 2013 | 27.06 | 27.25 | 26.76 | 26.93 | 8,699,312 | -0.41(-1.50%) |