Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 35.74 | 35.59 | 35.59 | 35.59 | 3,821,646 | -0.18(-0.50%) |
Dec 30, 2013 | 35.17 | 35.89 | 35.17 | 35.77 | 4,522,934 | +0.65(+1.84%) |
Dec 27, 2013 | 35.33 | 35.41 | 35.09 | 35.12 | 2,133,684 | -0.09(-0.25%) |
Dec 26, 2013 | 35.21 | 35.47 | 35.15 | 35.21 | 3,409,769 | +0.08(+0.23%) |
Dec 24, 2013 | 35.08 | 35.32 | 34.86 | 35.13 | 2,684,558 | -0.09(-0.26%) |
Dec 23, 2013 | 34.94 | 35.48 | 34.93 | 35.22 | 4,235,340 | +0.39(+1.11%) |
Dec 20, 2013 | 34.91 | 35.13 | 34.75 | 34.83 | 8,615,104 | +0.03(+0.08%) |
Dec 19, 2013 | 34.69 | 34.98 | 34.55 | 34.81 | 4,433,186 | +0.06(+0.17%) |
Dec 18, 2013 | 34.43 | 34.77 | 33.99 | 34.75 | 5,180,280 | +0.31(+0.91%) |
Dec 17, 2013 | 34.53 | 34.57 | 34.18 | 34.43 | 5,071,084 | +0.04(+0.12%) |
Dec 16, 2013 | 34.35 | 34.63 | 34.29 | 34.39 | 4,117,632 | +0.13(+0.39%) |
Dec 13, 2013 | 34.58 | 34.93 | 34.19 | 34.26 | 6,033,792 | -0.16(-0.46%) |
Dec 12, 2013 | 34.75 | 34.81 | 34.33 | 34.42 | 4,904,857 | -0.29(-0.83%) |
Dec 11, 2013 | 34.51 | 35.34 | 34.45 | 34.71 | 8,257,124 | +0.37(+1.07%) |
Dec 10, 2013 | 34.58 | 34.64 | 34.13 | 34.34 | 4,722,539 | -0.27(-0.79%) |
Dec 09, 2013 | 34.42 | 34.87 | 34.39 | 34.61 | 5,809,253 | +0.24(+0.69%) |
Dec 06, 2013 | 34.43 | 34.62 | 33.91 | 34.37 | 6,947,945 | +0.19(+0.56%) |
Dec 05, 2013 | 34.57 | 34.58 | 33.99 | 34.18 | 6,164,812 | -0.33(-0.96%) |
Dec 04, 2013 | 34.88 | 35.00 | 34.07 | 34.51 | 8,506,159 | -0.51(-1.46%) |
Dec 03, 2013 | 34.68 | 35.07 | 34.62 | 35.02 | 6,759,983 | +0.25(+0.71%) |
Dec 02, 2013 | 35.14 | 35.45 | 34.62 | 34.78 | 9,568,475 | -0.54(-1.54%) |
Nov 29, 2013 | 35.86 | 35.86 | 35.20 | 35.32 | 5,326,056 | -0.19(-0.52%) |
Nov 27, 2013 | 35.19 | 35.57 | 35.09 | 35.51 | 7,683,418 | +0.40(+1.13%) |
Nov 26, 2013 | 34.68 | 35.24 | 34.68 | 35.11 | 9,651,333 | +0.44(+1.26%) |
Nov 25, 2013 | 34.18 | 34.77 | 34.09 | 34.67 | 8,337,157 | +0.68(+1.99%) |
Nov 22, 2013 | 33.80 | 34.07 | 33.58 | 33.99 | 6,215,162 | +0.30(+0.89%) |
Nov 21, 2013 | 33.75 | 33.86 | 33.52 | 33.70 | 6,289,314 | -0.10(-0.29%) |
Nov 20, 2013 | 33.72 | 33.82 | 33.47 | 33.80 | 7,935,378 | +0.36(+1.09%) |
Nov 19, 2013 | 33.45 | 33.62 | 33.25 | 33.43 | 6,236,534 | -0.04(-0.12%) |
Nov 18, 2013 | 33.82 | 33.98 | 33.32 | 33.47 | 6,750,411 | -0.41(-1.21%) |
Nov 15, 2013 | 33.43 | 33.88 | 33.34 | 33.88 | 10,677,864 | +0.27(+0.81%) |
Nov 14, 2013 | 33.62 | 33.91 | 33.20 | 33.61 | 10,924,006 | +2.88(+9.39%) |
Nov 12, 2013 | 31.20 | 31.23 | 30.70 | 30.72 | 11,897,832 | -0.49(-1.57%) |
Nov 11, 2013 | 30.63 | 31.37 | 30.58 | 31.22 | 9,423,258 | +0.59(+1.93%) |
Nov 08, 2013 | 30.44 | 30.71 | 30.23 | 30.63 | 8,431,147 | +0.15(+0.48%) |
Nov 07, 2013 | 30.79 | 30.99 | 30.41 | 30.48 | 7,194,961 | -0.29(-0.95%) |
Nov 06, 2013 | 30.63 | 31.12 | 30.51 | 30.77 | 5,752,986 | +0.17(+0.56%) |
Nov 05, 2013 | 30.92 | 31.12 | 30.41 | 30.60 | 6,600,227 | -0.23(-0.75%) |
Nov 04, 2013 | 30.68 | 31.08 | 30.68 | 30.83 | 4,971,535 | +0.35(+1.15%) |
Nov 01, 2013 | 30.63 | 30.70 | 30.21 | 30.48 | 4,772,630 | -0.10(-0.33%) |
Oct 31, 2013 | 30.84 | 30.90 | 30.43 | 30.58 | 5,605,042 | -0.19(-0.62%) |
Oct 30, 2013 | 30.64 | 30.99 | 30.46 | 30.77 | 5,554,688 | +0.18(+0.59%) |
Oct 29, 2013 | 30.27 | 30.68 | 30.27 | 30.59 | 7,620,450 | +0.46(+1.52%) |
Oct 28, 2013 | 29.44 | 30.27 | 29.29 | 30.13 | 7,703,743 | +0.36(+1.23%) |
Oct 25, 2013 | 30.00 | 30.00 | 29.63 | 29.77 | 5,411,820 | -0.14(-0.47%) |
Oct 24, 2013 | 29.56 | 29.98 | 29.27 | 29.91 | 5,845,817 | +0.37(+1.26%) |
Oct 23, 2013 | 29.54 | 29.69 | 29.23 | 29.54 | 4,268,710 | -0.04(-0.13%) |
Oct 22, 2013 | 29.33 | 29.65 | 29.19 | 29.58 | 6,593,228 | +0.24(+0.81%) |
Oct 21, 2013 | 29.49 | 29.54 | 29.11 | 29.34 | 4,310,449 | -0.10(-0.34%) |
Oct 18, 2013 | 29.52 | 29.61 | 28.98 | 29.44 | 7,990,814 | -0.05(-0.16%) |
Oct 17, 2013 | 28.93 | 29.55 | 28.85 | 29.48 | 8,594,741 | +0.44(+1.53%) |
Oct 16, 2013 | 28.29 | 29.09 | 28.25 | 29.04 | 12,539,773 | +0.87(+3.08%) |
Oct 15, 2013 | 28.30 | 28.56 | 28.03 | 28.17 | 8,160,670 | -0.07(-0.23%) |
Oct 14, 2013 | 28.15 | 28.33 | 28.01 | 28.24 | 6,954,278 | -0.04(-0.14%) |
Oct 11, 2013 | 28.53 | 28.54 | 28.00 | 28.28 | 7,815,242 | -0.38(-1.32%) |
Oct 10, 2013 | 28.53 | 28.73 | 28.42 | 28.66 | 5,190,922 | +0.56(+2.01%) |
Oct 09, 2013 | 28.23 | 28.35 | 27.97 | 28.09 | 7,650,459 | -0.06(-0.21%) |
Oct 08, 2013 | 28.60 | 28.65 | 28.11 | 28.15 | 7,793,756 | -0.36(-1.26%) |
Oct 07, 2013 | 28.93 | 28.94 | 28.51 | 28.51 | 6,841,710 | -0.72(-2.45%) |
Oct 04, 2013 | 29.37 | 29.37 | 29.00 | 29.23 | 6,684,593 | -0.09(-0.32%) |
Oct 03, 2013 | 29.15 | 29.48 | 28.90 | 29.32 | 8,770,981 | +0.16(+0.55%) |
Oct 02, 2013 | 28.64 | 29.17 | 28.53 | 29.16 | 8,364,105 | +0.35(+1.22%) |