Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.37 | 33.30 | 33.30 | 33.30 | 17,678,646 | +1.17(+3.65%) |
Dec 30, 2013 | 32.34 | 32.48 | 31.76 | 32.13 | 4,463,620 | -0.23(-0.71%) |
Dec 27, 2013 | 32.63 | 32.63 | 31.86 | 32.35 | 4,309,654 | -0.15(-0.46%) |
Dec 26, 2013 | 32.36 | 32.60 | 32.28 | 32.50 | 3,606,475 | +0.07(+0.21%) |
Dec 24, 2013 | 32.21 | 32.45 | 31.97 | 32.43 | 2,470,338 | +0.21(+0.65%) |
Dec 23, 2013 | 32.01 | 32.65 | 31.89 | 32.22 | 6,758,219 | +0.55(+1.73%) |
Dec 20, 2013 | 31.05 | 31.97 | 31.02 | 31.68 | 15,863,066 | +0.56(+1.81%) |
Dec 19, 2013 | 31.63 | 31.87 | 31.04 | 31.11 | 9,632,108 | -0.62(-1.96%) |
Dec 18, 2013 | 31.39 | 32.03 | 31.01 | 31.73 | 10,980,557 | +0.48(+1.54%) |
Dec 17, 2013 | 31.34 | 31.57 | 30.99 | 31.25 | 7,730,244 | -0.09(-0.30%) |
Dec 16, 2013 | 31.02 | 31.71 | 31.02 | 31.35 | 12,637,885 | +0.41(+1.34%) |
Dec 13, 2013 | 31.15 | 31.22 | 30.32 | 30.93 | 10,322,650 | -0.18(-0.57%) |
Dec 12, 2013 | 31.22 | 31.52 | 30.65 | 31.11 | 9,463,497 | -0.10(-0.33%) |
Dec 11, 2013 | 31.65 | 31.76 | 30.91 | 31.21 | 9,518,296 | -0.56(-1.75%) |
Dec 10, 2013 | 30.98 | 31.97 | 30.22 | 31.77 | 14,902,005 | +0.71(+2.29%) |
Dec 09, 2013 | 31.94 | 32.24 | 31.01 | 31.05 | 16,686,043 | -0.60(-1.89%) |
Dec 06, 2013 | 30.75 | 32.26 | 30.73 | 31.65 | 17,208,030 | +1.22(+4.00%) |
Dec 05, 2013 | 30.66 | 31.00 | 30.06 | 30.44 | 14,121,050 | +0.21(+0.71%) |
Dec 04, 2013 | 30.52 | 31.16 | 29.85 | 30.22 | 20,142,804 | -1.35(-4.29%) |
Dec 03, 2013 | 31.55 | 32.05 | 31.36 | 31.58 | 13,288,734 | -0.15(-0.48%) |
Dec 02, 2013 | 30.43 | 32.03 | 30.28 | 31.73 | 16,560,813 | +1.70(+5.64%) |
Nov 29, 2013 | 30.72 | 30.72 | 29.99 | 30.03 | 5,363,230 | -0.58(-1.90%) |
Nov 27, 2013 | 29.60 | 31.09 | 29.60 | 30.62 | 16,431,321 | +1.01(+3.42%) |
Nov 26, 2013 | 29.84 | 30.25 | 29.60 | 29.60 | 12,941,387 | -0.08(-0.28%) |
Nov 25, 2013 | 29.24 | 29.80 | 28.95 | 29.69 | 12,642,373 | +0.56(+1.91%) |
Nov 22, 2013 | 28.79 | 29.20 | 28.78 | 29.13 | 9,285,441 | +0.53(+1.87%) |
Nov 21, 2013 | 28.03 | 28.67 | 27.89 | 28.60 | 7,383,470 | +0.50(+1.78%) |
Nov 20, 2013 | 28.68 | 28.74 | 27.90 | 28.10 | 7,917,264 | -0.52(-1.81%) |
Nov 19, 2013 | 28.13 | 28.95 | 27.85 | 28.62 | 14,873,330 | +0.51(+1.81%) |
Nov 18, 2013 | 28.58 | 28.77 | 28.02 | 28.11 | 9,205,332 | -0.36(-1.26%) |
Nov 15, 2013 | 28.49 | 28.70 | 28.07 | 28.47 | 13,042,516 | -0.01(-0.03%) |
Nov 14, 2013 | 27.22 | 28.67 | 27.22 | 28.47 | 19,183,390 | +1.75(+6.55%) |
Nov 12, 2013 | 26.11 | 26.87 | 26.02 | 26.72 | 9,368,175 | +0.65(+2.51%) |
Nov 11, 2013 | 25.87 | 26.09 | 25.56 | 26.07 | 5,284,564 | +0.20(+0.77%) |
Nov 08, 2013 | 25.42 | 25.95 | 25.20 | 25.87 | 6,995,203 | +0.44(+1.73%) |
Nov 07, 2013 | 25.30 | 25.66 | 25.05 | 25.43 | 11,334,186 | +0.01(+0.04%) |
Nov 06, 2013 | 25.70 | 25.98 | 25.32 | 25.42 | 7,292,088 | -0.12(-0.45%) |
Nov 05, 2013 | 25.71 | 25.81 | 25.43 | 25.53 | 6,892,068 | -0.35(-1.35%) |
Nov 04, 2013 | 25.63 | 25.91 | 25.34 | 25.89 | 6,707,662 | +0.30(+1.17%) |
Nov 01, 2013 | 25.94 | 26.02 | 25.33 | 25.59 | 9,737,855 | -0.29(-1.12%) |
Oct 31, 2013 | 26.13 | 27.08 | 25.85 | 25.87 | 13,391,939 | -0.31(-1.17%) |
Oct 30, 2013 | 25.63 | 26.21 | 25.28 | 26.18 | 10,795,445 | +0.61(+2.39%) |
Oct 29, 2013 | 25.73 | 26.16 | 25.49 | 25.57 | 5,217,790 | -0.14(-0.53%) |
Oct 28, 2013 | 25.41 | 26.21 | 25.38 | 25.71 | 8,239,909 | +0.47(+1.87%) |
Oct 25, 2013 | 25.07 | 25.37 | 24.70 | 25.24 | 8,686,505 | +0.25(+0.98%) |
Oct 24, 2013 | 26.00 | 26.00 | 24.92 | 24.99 | 14,675,588 | -1.04(-4.00%) |
Oct 23, 2013 | 26.11 | 27.13 | 25.99 | 26.03 | 13,989,603 | -0.15(-0.57%) |
Oct 22, 2013 | 25.77 | 26.43 | 25.77 | 26.18 | 10,118,699 | +0.57(+2.21%) |
Oct 21, 2013 | 25.63 | 25.83 | 25.43 | 25.61 | 5,842,673 | +0.07(+0.27%) |
Oct 18, 2013 | 25.52 | 25.54 | 25.24 | 25.54 | 6,997,864 | +0.20(+0.80%) |
Oct 17, 2013 | 24.82 | 25.42 | 24.74 | 25.34 | 8,832,915 | +0.44(+1.78%) |
Oct 16, 2013 | 25.04 | 25.04 | 24.63 | 24.90 | 8,353,519 | +0.18(+0.74%) |
Oct 15, 2013 | 24.45 | 24.96 | 24.38 | 24.71 | 12,794,261 | +0.45(+1.86%) |
Oct 14, 2013 | 24.02 | 24.33 | 23.79 | 24.26 | 6,206,412 | -0.02(-0.09%) |
Oct 11, 2013 | 23.58 | 24.51 | 23.48 | 24.28 | 12,431,289 | +0.70(+2.97%) |
Oct 10, 2013 | 22.88 | 23.80 | 22.75 | 23.58 | 11,670,950 | +1.16(+5.17%) |
Oct 09, 2013 | 22.58 | 22.58 | 22.14 | 22.42 | 10,277,799 | -0.14(-0.64%) |
Oct 08, 2013 | 23.07 | 23.10 | 22.57 | 22.57 | 9,278,733 | -0.51(-2.22%) |
Oct 07, 2013 | 23.42 | 23.51 | 22.81 | 23.08 | 6,944,700 | -0.47(-2.01%) |
Oct 04, 2013 | 23.41 | 23.74 | 23.17 | 23.55 | 7,115,291 | +0.00(+0.00%) |
Oct 03, 2013 | 23.47 | 23.69 | 23.33 | 23.55 | 7,059,789 | -0.04(-0.17%) |
Oct 02, 2013 | 23.09 | 23.81 | 23.09 | 23.59 | 11,107,161 | +0.38(+1.63%) |