Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.64 | 31.62 | 31.62 | 31.62 | 2,014,088 | +0.12(+0.39%) |
Dec 30, 2013 | 31.30 | 31.58 | 31.29 | 31.50 | 2,496,184 | +0.22(+0.69%) |
Dec 27, 2013 | 31.00 | 31.37 | 30.99 | 31.28 | 2,528,820 | +0.30(+0.97%) |
Dec 26, 2013 | 30.91 | 31.25 | 30.91 | 30.98 | 2,423,325 | -0.05(-0.17%) |
Dec 24, 2013 | 30.99 | 31.16 | 30.96 | 31.04 | 2,341,789 | +0.00(+0.00%) |
Dec 23, 2013 | 31.21 | 31.26 | 30.92 | 31.04 | 4,175,063 | -0.08(-0.27%) |
Dec 20, 2013 | 31.29 | 31.46 | 31.06 | 31.12 | 6,466,155 | -0.12(-0.37%) |
Dec 19, 2013 | 30.82 | 31.24 | 30.70 | 31.24 | 3,729,498 | +0.46(+1.50%) |
Dec 18, 2013 | 30.76 | 30.79 | 29.97 | 30.77 | 4,641,175 | +0.07(+0.23%) |
Dec 17, 2013 | 30.62 | 30.83 | 30.42 | 30.70 | 4,159,476 | -0.06(-0.20%) |
Dec 16, 2013 | 30.74 | 30.89 | 30.58 | 30.77 | 3,812,700 | +0.20(+0.65%) |
Dec 13, 2013 | 30.60 | 30.69 | 30.20 | 30.57 | 4,918,757 | +0.13(+0.43%) |
Dec 12, 2013 | 30.74 | 30.83 | 30.24 | 30.44 | 7,302,225 | -0.35(-1.15%) |
Dec 11, 2013 | 31.81 | 31.87 | 30.74 | 30.79 | 5,021,532 | -1.08(-3.38%) |
Dec 10, 2013 | 31.70 | 32.13 | 31.62 | 31.87 | 4,495,735 | +0.15(+0.48%) |
Dec 09, 2013 | 31.81 | 32.16 | 31.70 | 31.71 | 4,241,701 | -0.24(-0.75%) |
Dec 06, 2013 | 32.24 | 32.24 | 31.84 | 31.95 | 0 | +0.09(+0.29%) |
Dec 05, 2013 | 31.18 | 31.87 | 31.18 | 31.86 | 0 | +0.60(+1.92%) |
Dec 04, 2013 | 30.54 | 31.43 | 30.54 | 31.26 | 0 | -0.05(-0.17%) |
Dec 03, 2013 | 31.34 | 31.63 | 31.20 | 31.31 | 0 | -0.20(-0.63%) |
Dec 02, 2013 | 31.13 | 31.70 | 31.13 | 31.51 | 4,209,446 | -0.19(-0.61%) |
Nov 29, 2013 | 31.60 | 31.77 | 31.44 | 31.70 | 0 | +0.01(+0.02%) |
Nov 27, 2013 | 31.44 | 31.72 | 31.35 | 31.70 | 0 | +0.27(+0.86%) |
Nov 26, 2013 | 31.44 | 31.54 | 31.34 | 31.43 | 3,688,408 | +0.09(+0.29%) |
Nov 25, 2013 | 31.34 | 31.45 | 31.17 | 31.34 | 2,331,077 | +0.10(+0.32%) |
Nov 22, 2013 | 31.05 | 31.27 | 30.80 | 31.24 | 0 | +0.19(+0.62%) |
Nov 21, 2013 | 30.70 | 31.26 | 30.70 | 31.04 | 3,863,259 | +0.02(+0.07%) |
Nov 20, 2013 | 31.21 | 31.35 | 30.99 | 31.02 | 0 | -0.18(-0.57%) |
Nov 19, 2013 | 31.13 | 31.44 | 30.97 | 31.20 | 3,710,166 | +0.02(+0.05%) |
Nov 18, 2013 | 31.34 | 31.96 | 31.13 | 31.18 | 0 | -0.65(-2.05%) |
Nov 15, 2013 | 31.60 | 31.90 | 31.24 | 31.83 | 0 | +0.27(+0.85%) |
Nov 14, 2013 | 31.61 | 32.81 | 31.30 | 31.57 | 13,698,040 | +0.67(+2.16%) |
Nov 12, 2013 | 30.70 | 31.08 | 30.51 | 30.90 | 7,722,024 | +0.25(+0.83%) |
Nov 11, 2013 | 30.55 | 30.72 | 30.38 | 30.64 | 3,717,050 | -0.03(-0.10%) |
Nov 08, 2013 | 30.46 | 30.69 | 30.22 | 30.67 | 0 | +0.35(+1.17%) |
Nov 07, 2013 | 29.56 | 30.45 | 29.55 | 30.32 | 9,928,188 | +0.52(+1.75%) |
Nov 06, 2013 | 29.63 | 29.89 | 29.47 | 29.80 | 5,219,381 | +0.20(+0.68%) |
Nov 05, 2013 | 29.63 | 29.78 | 29.59 | 29.60 | 4,916,211 | -0.18(-0.62%) |
Nov 04, 2013 | 29.58 | 30.00 | 29.58 | 29.78 | 5,668,511 | -0.30(-0.98%) |
Nov 01, 2013 | 29.96 | 30.19 | 29.84 | 30.08 | 0 | +0.25(+0.84%) |
Oct 31, 2013 | 29.77 | 30.17 | 29.73 | 29.83 | 7,946,971 | -0.09(-0.31%) |
Oct 30, 2013 | 30.70 | 30.73 | 29.86 | 29.92 | 6,519,611 | -0.64(-2.10%) |
Oct 29, 2013 | 30.70 | 30.91 | 30.48 | 30.56 | 6,029,621 | +0.06(+0.19%) |
Oct 28, 2013 | 30.35 | 30.69 | 30.00 | 30.51 | 6,408,425 | +0.23(+0.76%) |
Oct 25, 2013 | 30.41 | 30.44 | 30.15 | 30.27 | 0 | +0.08(+0.25%) |
Oct 24, 2013 | 30.14 | 30.31 | 30.03 | 30.20 | 3,808,803 | +0.18(+0.59%) |
Oct 23, 2013 | 31.09 | 31.09 | 29.92 | 30.02 | 11,432,404 | -1.27(-4.05%) |
Oct 22, 2013 | 31.50 | 31.63 | 31.09 | 31.29 | 9,482,969 | -0.72(-2.26%) |
Oct 21, 2013 | 31.83 | 32.06 | 31.80 | 32.01 | 4,266,774 | +0.22(+0.68%) |
Oct 18, 2013 | 31.29 | 31.93 | 31.13 | 31.80 | 6,219,314 | +0.56(+1.80%) |
Oct 17, 2013 | 30.74 | 31.28 | 30.58 | 31.24 | 7,529,620 | +0.27(+0.87%) |
Oct 16, 2013 | 31.25 | 31.30 | 30.82 | 30.97 | 8,727,875 | -0.20(-0.64%) |
Oct 15, 2013 | 31.59 | 31.73 | 30.89 | 31.17 | 15,701,487 | -0.79(-2.47%) |
Oct 14, 2013 | 31.60 | 32.11 | 31.53 | 31.95 | 5,413,832 | +0.12(+0.38%) |
Oct 11, 2013 | 31.75 | 31.90 | 31.49 | 31.83 | 0 | -0.02(-0.07%) |
Oct 10, 2013 | 31.78 | 32.00 | 31.70 | 31.85 | 6,160,136 | +0.15(+0.46%) |
Oct 09, 2013 | 31.89 | 31.98 | 31.56 | 31.71 | 6,882,101 | -0.18(-0.58%) |
Oct 08, 2013 | 32.25 | 32.35 | 31.79 | 31.89 | 6,244,241 | -0.21(-0.64%) |
Oct 07, 2013 | 32.19 | 32.33 | 31.96 | 32.10 | 7,192,681 | -0.27(-0.83%) |
Oct 04, 2013 | 32.24 | 32.44 | 32.24 | 32.37 | 0 | +0.13(+0.40%) |
Oct 03, 2013 | 32.70 | 32.82 | 32.16 | 32.24 | 8,302,267 | -0.57(-1.73%) |
Oct 02, 2013 | 32.79 | 33.04 | 32.55 | 32.80 | 4,768,329 | -0.16(-0.49%) |