Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.71 | 29.84 | 29.84 | 29.84 | 16,239,804 | +0.16(+0.54%) |
Dec 30, 2013 | 29.45 | 29.71 | 29.44 | 29.68 | 15,062,022 | +0.31(+1.06%) |
Dec 27, 2013 | 29.39 | 29.46 | 29.27 | 29.37 | 9,362,689 | +0.12(+0.42%) |
Dec 26, 2013 | 29.05 | 29.28 | 28.99 | 29.24 | 11,891,078 | +0.22(+0.75%) |
Dec 24, 2013 | 29.01 | 29.11 | 28.96 | 29.03 | 6,623,408 | +0.02(+0.07%) |
Dec 23, 2013 | 28.96 | 29.07 | 28.80 | 29.01 | 15,151,378 | +0.09(+0.30%) |
Dec 20, 2013 | 28.83 | 29.03 | 28.78 | 28.92 | 30,799,306 | +0.13(+0.45%) |
Dec 19, 2013 | 28.88 | 28.96 | 28.57 | 28.79 | 20,435,754 | -0.12(-0.40%) |
Dec 18, 2013 | 28.35 | 28.95 | 28.17 | 28.90 | 33,032,590 | +0.66(+2.35%) |
Dec 17, 2013 | 28.25 | 28.35 | 28.07 | 28.24 | 22,856,774 | -0.12(-0.43%) |
Dec 16, 2013 | 28.49 | 28.58 | 28.31 | 28.36 | 20,141,374 | +0.03(+0.10%) |
Dec 13, 2013 | 28.47 | 28.63 | 28.32 | 28.33 | 19,435,622 | +0.01(+0.05%) |
Dec 12, 2013 | 28.87 | 29.04 | 28.30 | 28.32 | 27,381,568 | -0.66(-2.29%) |
Dec 11, 2013 | 28.85 | 29.14 | 28.81 | 28.98 | 20,715,052 | +0.20(+0.70%) |
Dec 10, 2013 | 29.08 | 29.10 | 28.71 | 28.78 | 22,084,392 | -0.40(-1.36%) |
Dec 09, 2013 | 29.17 | 29.25 | 29.03 | 29.18 | 16,942,756 | -0.04(-0.15%) |
Dec 06, 2013 | 28.93 | 29.25 | 28.93 | 29.22 | 17,386,244 | +0.46(+1.58%) |
Dec 05, 2013 | 29.09 | 29.18 | 28.75 | 28.77 | 25,110,036 | -0.39(-1.34%) |
Dec 04, 2013 | 29.03 | 29.23 | 28.85 | 29.16 | 18,230,432 | +0.01(+0.05%) |
Dec 03, 2013 | 28.93 | 29.17 | 28.90 | 29.14 | 22,926,708 | +0.20(+0.67%) |
Dec 02, 2013 | 28.96 | 29.03 | 28.71 | 28.95 | 23,174,044 | -0.08(-0.27%) |
Nov 29, 2013 | 29.09 | 29.24 | 28.97 | 29.03 | 11,964,148 | +0.00(+0.00%) |
Nov 27, 2013 | 28.95 | 29.16 | 28.67 | 29.03 | 13,719,718 | +0.16(+0.55%) |
Nov 26, 2013 | 29.04 | 29.12 | 28.86 | 28.87 | 19,798,864 | -0.09(-0.30%) |
Nov 25, 2013 | 29.03 | 29.32 | 28.93 | 28.95 | 19,581,358 | -0.04(-0.15%) |
Nov 22, 2013 | 28.93 | 29.02 | 28.75 | 29.00 | 36,804,460 | +0.00(+0.00%) |
Nov 21, 2013 | 28.83 | 29.04 | 28.76 | 29.00 | 36,758,784 | +0.27(+0.92%) |
Nov 20, 2013 | 28.72 | 29.01 | 28.65 | 28.73 | 20,092,864 | -0.06(-0.20%) |
Nov 19, 2013 | 28.79 | 28.85 | 28.63 | 28.79 | 15,348,136 | -0.02(-0.07%) |
Nov 18, 2013 | 28.86 | 28.86 | 28.69 | 28.81 | 13,299,495 | -0.04(-0.12%) |
Nov 15, 2013 | 28.80 | 28.92 | 28.66 | 28.85 | 16,761,129 | +0.01(+0.02%) |
Nov 14, 2013 | 28.75 | 29.00 | 28.71 | 28.84 | 15,171,544 | +0.06(+0.22%) |
Nov 13, 2013 | 28.56 | 28.78 | 28.44 | 28.78 | 16,410,430 | +0.17(+0.60%) |
Nov 12, 2013 | 28.62 | 28.68 | 28.41 | 28.60 | 14,652,551 | +0.01(+0.03%) |
Nov 11, 2013 | 28.70 | 28.72 | 28.52 | 28.60 | 13,340,040 | -0.13(-0.45%) |
Nov 08, 2013 | 28.50 | 28.72 | 28.32 | 28.72 | 16,596,697 | +0.16(+0.55%) |
Nov 07, 2013 | 28.75 | 28.87 | 28.52 | 28.57 | 22,609,846 | -0.16(-0.55%) |
Nov 06, 2013 | 28.42 | 28.84 | 28.27 | 28.72 | 23,972,532 | +0.39(+1.39%) |
Nov 05, 2013 | 28.23 | 28.43 | 28.13 | 28.33 | 14,705,588 | -0.01(-0.03%) |
Nov 04, 2013 | 28.48 | 28.55 | 28.19 | 28.34 | 14,294,144 | -0.07(-0.25%) |
Nov 01, 2013 | 28.38 | 28.49 | 28.20 | 28.41 | 17,331,218 | +0.03(+0.10%) |
Oct 31, 2013 | 28.34 | 28.59 | 28.34 | 28.38 | 20,675,872 | -0.04(-0.13%) |
Oct 30, 2013 | 28.60 | 28.61 | 28.34 | 28.42 | 17,199,842 | -0.13(-0.45%) |
Oct 29, 2013 | 28.38 | 28.66 | 28.22 | 28.55 | 19,769,528 | +0.14(+0.48%) |
Oct 28, 2013 | 27.99 | 28.50 | 27.96 | 28.41 | 22,946,416 | +0.42(+1.49%) |
Oct 25, 2013 | 27.86 | 28.07 | 27.71 | 27.99 | 20,065,290 | +0.16(+0.59%) |
Oct 24, 2013 | 28.08 | 28.24 | 27.80 | 27.83 | 23,887,260 | -0.21(-0.74%) |
Oct 23, 2013 | 28.03 | 28.15 | 27.83 | 28.04 | 17,527,006 | +0.00(+0.00%) |
Oct 22, 2013 | 27.87 | 28.15 | 27.75 | 28.04 | 23,783,164 | +0.19(+0.70%) |
Oct 21, 2013 | 27.94 | 27.94 | 27.68 | 27.84 | 18,058,810 | +0.03(+0.10%) |
Oct 18, 2013 | 27.67 | 27.81 | 27.56 | 27.81 | 26,347,758 | +0.16(+0.60%) |
Oct 17, 2013 | 27.30 | 27.66 | 27.26 | 27.65 | 22,148,614 | +0.39(+1.45%) |
Oct 16, 2013 | 27.26 | 27.43 | 27.10 | 27.25 | 25,079,064 | +0.24(+0.90%) |
Oct 15, 2013 | 27.38 | 27.52 | 26.97 | 27.01 | 30,063,374 | -0.18(-0.66%) |
Oct 14, 2013 | 26.94 | 27.22 | 26.90 | 27.19 | 19,791,306 | +0.10(+0.37%) |
Oct 11, 2013 | 27.20 | 27.20 | 26.91 | 27.09 | 19,891,732 | -0.01(-0.03%) |
Oct 10, 2013 | 27.09 | 27.15 | 26.86 | 27.10 | 23,940,986 | +0.50(+1.89%) |
Oct 09, 2013 | 26.81 | 26.84 | 26.54 | 26.59 | 26,476,680 | -0.14(-0.54%) |
Oct 08, 2013 | 26.61 | 26.83 | 26.47 | 26.74 | 28,520,886 | +0.16(+0.62%) |
Oct 07, 2013 | 26.59 | 26.81 | 26.42 | 26.57 | 23,210,266 | -0.11(-0.40%) |
Oct 04, 2013 | 26.72 | 26.73 | 26.47 | 26.68 | 24,007,966 | +0.03(+0.11%) |
Oct 03, 2013 | 26.87 | 26.87 | 26.63 | 26.65 | 20,071,012 | -0.19(-0.72%) |
Oct 02, 2013 | 27.12 | 27.12 | 26.69 | 26.85 | 35,707,996 | -0.37(-1.37%) |