Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 37.44 | 37.74 | 37.74 | 37.74 | 919,339 | +0.35(+0.94%) |
Dec 30, 2013 | 37.54 | 37.63 | 37.04 | 37.39 | 1,061,707 | -0.03(-0.07%) |
Dec 27, 2013 | 37.30 | 37.74 | 37.30 | 37.41 | 700,466 | +0.31(+0.85%) |
Dec 26, 2013 | 37.14 | 37.58 | 37.03 | 37.10 | 969,790 | +0.17(+0.46%) |
Dec 24, 2013 | 36.85 | 37.12 | 36.77 | 36.93 | 555,081 | +0.03(+0.07%) |
Dec 23, 2013 | 35.95 | 37.00 | 35.79 | 36.90 | 1,327,501 | +1.22(+3.43%) |
Dec 20, 2013 | 36.01 | 36.18 | 35.64 | 35.68 | 2,287,252 | -0.23(-0.65%) |
Dec 19, 2013 | 35.95 | 36.16 | 35.62 | 35.91 | 1,457,822 | -0.16(-0.45%) |
Dec 18, 2013 | 35.50 | 36.07 | 35.00 | 36.07 | 2,380,251 | +0.56(+1.57%) |
Dec 17, 2013 | 35.05 | 35.54 | 34.86 | 35.52 | 1,636,374 | +0.41(+1.18%) |
Dec 16, 2013 | 35.09 | 35.26 | 34.65 | 35.10 | 2,132,865 | +0.58(+1.67%) |
Dec 13, 2013 | 34.14 | 34.59 | 33.95 | 34.53 | 1,685,178 | +0.49(+1.45%) |
Dec 12, 2013 | 33.75 | 34.14 | 33.56 | 34.03 | 1,809,978 | +0.33(+0.99%) |
Dec 11, 2013 | 34.34 | 34.46 | 33.48 | 33.70 | 1,342,255 | -0.80(-2.32%) |
Dec 10, 2013 | 34.72 | 35.33 | 34.49 | 34.50 | 1,895,292 | -0.25(-0.72%) |
Dec 09, 2013 | 34.17 | 34.96 | 34.16 | 34.75 | 2,136,474 | +0.83(+2.46%) |
Dec 06, 2013 | 34.08 | 34.44 | 33.63 | 33.92 | 2,587,497 | +1.18(+3.62%) |
Dec 05, 2013 | 32.58 | 32.88 | 32.41 | 32.73 | 1,186,747 | +0.08(+0.25%) |
Dec 04, 2013 | 32.37 | 33.17 | 32.26 | 32.65 | 1,341,266 | +0.13(+0.39%) |
Dec 03, 2013 | 32.85 | 33.02 | 32.21 | 32.53 | 1,666,423 | -0.53(-1.60%) |
Dec 02, 2013 | 32.51 | 33.44 | 32.21 | 33.05 | 2,599,637 | +0.46(+1.40%) |
Nov 29, 2013 | 32.40 | 33.13 | 32.35 | 32.60 | 803,801 | +0.11(+0.33%) |
Nov 27, 2013 | 32.17 | 32.56 | 32.01 | 32.49 | 1,043,455 | +0.29(+0.89%) |
Nov 26, 2013 | 32.31 | 32.40 | 31.91 | 32.20 | 1,147,139 | -0.11(-0.33%) |
Nov 25, 2013 | 32.05 | 32.40 | 31.74 | 32.31 | 1,689,121 | +0.27(+0.84%) |
Nov 22, 2013 | 31.71 | 32.13 | 31.44 | 32.04 | 1,689,178 | +0.53(+1.68%) |
Nov 21, 2013 | 30.63 | 31.56 | 30.63 | 31.51 | 1,455,934 | +0.95(+3.11%) |
Nov 20, 2013 | 30.89 | 31.09 | 30.49 | 30.56 | 1,275,683 | -0.18(-0.58%) |
Nov 19, 2013 | 31.23 | 31.32 | 30.50 | 30.74 | 1,524,100 | -0.57(-1.81%) |
Nov 18, 2013 | 31.69 | 31.88 | 31.16 | 31.30 | 1,179,736 | -0.31(-0.99%) |
Nov 15, 2013 | 31.93 | 32.04 | 31.13 | 31.62 | 2,433,946 | -0.38(-1.18%) |
Nov 14, 2013 | 32.04 | 32.19 | 31.48 | 32.00 | 1,487,829 | -0.06(-0.20%) |
Nov 13, 2013 | 30.83 | 32.18 | 30.83 | 32.06 | 1,707,897 | +0.89(+2.85%) |
Nov 12, 2013 | 31.19 | 31.39 | 30.86 | 31.17 | 1,240,928 | -0.12(-0.37%) |
Nov 11, 2013 | 31.24 | 31.52 | 30.97 | 31.29 | 1,230,618 | +0.06(+0.20%) |
Nov 08, 2013 | 30.59 | 31.31 | 30.52 | 31.22 | 1,975,414 | +0.69(+2.26%) |
Nov 07, 2013 | 31.94 | 32.30 | 30.52 | 30.53 | 2,538,939 | -1.60(-4.97%) |
Nov 06, 2013 | 32.58 | 32.61 | 31.83 | 32.13 | 1,364,175 | -0.18(-0.56%) |
Nov 05, 2013 | 32.64 | 32.69 | 31.89 | 32.31 | 1,469,984 | -0.50(-1.53%) |
Nov 04, 2013 | 31.19 | 32.88 | 31.19 | 32.81 | 2,457,974 | +1.71(+5.51%) |
Nov 01, 2013 | 31.50 | 31.64 | 30.88 | 31.10 | 1,856,894 | -0.27(-0.86%) |
Oct 31, 2013 | 30.95 | 31.65 | 30.70 | 31.37 | 2,381,130 | +0.08(+0.26%) |
Oct 30, 2013 | 31.39 | 31.70 | 30.93 | 31.29 | 1,448,626 | -0.22(-0.68%) |
Oct 29, 2013 | 31.94 | 31.94 | 30.91 | 31.50 | 2,492,546 | -0.48(-1.52%) |
Oct 28, 2013 | 31.90 | 32.16 | 31.32 | 31.99 | 1,514,094 | +0.06(+0.20%) |
Oct 25, 2013 | 32.26 | 32.26 | 31.36 | 31.92 | 2,708,759 | -0.02(-0.06%) |
Oct 24, 2013 | 31.58 | 32.81 | 31.53 | 31.94 | 4,805,302 | +1.36(+4.46%) |
Oct 23, 2013 | 31.20 | 31.20 | 30.45 | 30.58 | 3,420,753 | -1.07(-3.38%) |
Oct 22, 2013 | 30.98 | 31.81 | 30.89 | 31.65 | 3,440,899 | +0.92(+2.98%) |
Oct 21, 2013 | 30.67 | 31.22 | 30.65 | 30.73 | 2,350,117 | +0.13(+0.44%) |
Oct 18, 2013 | 29.87 | 30.83 | 29.46 | 30.60 | 2,802,589 | +1.01(+3.43%) |
Oct 17, 2013 | 29.91 | 30.00 | 29.37 | 29.58 | 3,436,577 | -0.57(-1.88%) |
Oct 16, 2013 | 30.43 | 30.43 | 29.76 | 30.15 | 2,493,880 | +0.03(+0.09%) |
Oct 15, 2013 | 30.54 | 30.63 | 29.89 | 30.12 | 2,108,588 | -0.67(-2.19%) |
Oct 14, 2013 | 30.38 | 30.79 | 30.00 | 30.79 | 3,758,150 | -0.16(-0.52%) |
Oct 11, 2013 | 31.07 | 31.29 | 30.68 | 30.95 | 1,631,268 | -0.26(-0.83%) |
Oct 10, 2013 | 30.71 | 31.51 | 30.71 | 31.21 | 2,109,015 | +1.10(+3.67%) |
Oct 09, 2013 | 30.24 | 30.51 | 29.19 | 30.11 | 3,433,247 | -0.08(-0.27%) |
Oct 08, 2013 | 30.86 | 31.53 | 29.77 | 30.19 | 2,534,554 | -0.66(-2.15%) |
Oct 07, 2013 | 30.69 | 31.05 | 30.47 | 30.86 | 2,658,637 | -0.37(-1.18%) |
Oct 04, 2013 | 30.32 | 31.45 | 30.26 | 31.22 | 1,896,293 | +0.95(+3.14%) |
Oct 03, 2013 | 30.87 | 30.98 | 30.02 | 30.27 | 2,850,963 | -0.61(-1.98%) |
Oct 02, 2013 | 30.86 | 31.36 | 30.43 | 30.88 | 3,457,975 | +0.41(+1.36%) |