Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.15 | 29.06 | 29.06 | 29.06 | 3,852,686 | -0.02(-0.06%) |
Dec 30, 2013 | 29.16 | 29.18 | 28.97 | 29.07 | 3,352,971 | -0.06(-0.22%) |
Dec 27, 2013 | 29.42 | 29.43 | 29.07 | 29.14 | 2,521,023 | -0.19(-0.66%) |
Dec 26, 2013 | 29.45 | 29.47 | 29.24 | 29.33 | 2,588,379 | -0.04(-0.14%) |
Dec 24, 2013 | 29.36 | 29.45 | 29.16 | 29.37 | 1,151,774 | +0.01(+0.03%) |
Dec 23, 2013 | 29.10 | 29.48 | 29.01 | 29.36 | 4,856,741 | +0.43(+1.50%) |
Dec 20, 2013 | 28.58 | 29.11 | 28.49 | 28.93 | 8,615,519 | +0.44(+1.55%) |
Dec 19, 2013 | 28.42 | 28.70 | 28.35 | 28.49 | 4,608,993 | -0.01(-0.03%) |
Dec 18, 2013 | 28.14 | 28.53 | 27.59 | 28.50 | 7,330,518 | +0.43(+1.51%) |
Dec 17, 2013 | 28.33 | 28.37 | 27.85 | 28.07 | 6,442,143 | -0.05(-0.17%) |
Dec 16, 2013 | 28.23 | 28.42 | 28.09 | 28.12 | 4,202,516 | +0.03(+0.11%) |
Dec 13, 2013 | 28.23 | 28.36 | 28.06 | 28.09 | 5,054,731 | -0.06(-0.23%) |
Dec 12, 2013 | 28.23 | 28.44 | 28.08 | 28.15 | 4,238,400 | -0.14(-0.48%) |
Dec 11, 2013 | 28.96 | 28.97 | 28.24 | 28.29 | 3,986,385 | -0.64(-2.22%) |
Dec 10, 2013 | 28.87 | 29.13 | 28.72 | 28.93 | 4,921,324 | -0.06(-0.22%) |
Dec 09, 2013 | 28.87 | 29.26 | 28.79 | 28.99 | 5,863,414 | +0.17(+0.58%) |
Dec 06, 2013 | 28.76 | 28.89 | 28.51 | 28.83 | 3,920,578 | +0.45(+1.58%) |
Dec 05, 2013 | 28.41 | 28.60 | 28.26 | 28.38 | 3,645,917 | -0.17(-0.59%) |
Dec 04, 2013 | 28.40 | 28.70 | 28.11 | 28.54 | 4,347,706 | +0.14(+0.48%) |
Dec 03, 2013 | 28.54 | 28.65 | 28.06 | 28.41 | 4,689,320 | -0.26(-0.92%) |
Dec 02, 2013 | 28.70 | 29.03 | 28.59 | 28.67 | 3,968,699 | +0.10(+0.34%) |
Nov 29, 2013 | 28.96 | 28.96 | 28.54 | 28.58 | 2,338,699 | -0.34(-1.17%) |
Nov 27, 2013 | 28.62 | 28.91 | 28.39 | 28.91 | 6,401,531 | +0.38(+1.35%) |
Nov 26, 2013 | 28.66 | 28.83 | 28.51 | 28.53 | 4,457,387 | -0.11(-0.39%) |
Nov 25, 2013 | 28.54 | 28.91 | 28.51 | 28.64 | 6,513,862 | +0.24(+0.84%) |
Nov 22, 2013 | 28.30 | 28.42 | 28.03 | 28.40 | 4,178,371 | +0.13(+0.45%) |
Nov 21, 2013 | 28.08 | 28.36 | 28.03 | 28.27 | 4,238,682 | +0.34(+1.23%) |
Nov 20, 2013 | 27.89 | 28.05 | 27.75 | 27.93 | 4,020,099 | +0.19(+0.69%) |
Nov 19, 2013 | 28.07 | 28.13 | 27.65 | 27.74 | 5,119,536 | -0.26(-0.94%) |
Nov 18, 2013 | 28.32 | 28.39 | 27.93 | 28.00 | 5,458,291 | -0.30(-1.07%) |
Nov 15, 2013 | 28.43 | 28.50 | 28.12 | 28.30 | 7,063,794 | -0.06(-0.22%) |
Nov 14, 2013 | 27.87 | 28.39 | 27.85 | 28.37 | 6,513,068 | +0.46(+1.66%) |
Nov 13, 2013 | 27.30 | 27.91 | 27.23 | 27.91 | 5,389,763 | +0.53(+1.93%) |
Nov 12, 2013 | 27.60 | 27.77 | 27.31 | 27.38 | 5,443,948 | -0.22(-0.81%) |
Nov 11, 2013 | 27.43 | 27.84 | 27.39 | 27.60 | 5,802,989 | +0.21(+0.76%) |
Nov 08, 2013 | 26.47 | 27.44 | 26.41 | 27.39 | 7,917,044 | +1.01(+3.81%) |
Nov 07, 2013 | 27.14 | 27.31 | 26.39 | 26.39 | 6,004,781 | -0.72(-2.65%) |
Nov 06, 2013 | 27.04 | 27.35 | 26.84 | 27.11 | 4,930,869 | +0.20(+0.74%) |
Nov 05, 2013 | 26.97 | 27.15 | 26.87 | 26.91 | 2,607,343 | -0.24(-0.88%) |
Nov 04, 2013 | 27.02 | 27.15 | 26.90 | 27.15 | 2,165,919 | +0.27(+1.01%) |
Nov 01, 2013 | 26.92 | 27.15 | 26.79 | 26.88 | 3,594,985 | -0.04(-0.15%) |
Oct 31, 2013 | 27.23 | 27.29 | 26.90 | 26.92 | 6,297,816 | -0.39(-1.43%) |
Oct 30, 2013 | 27.29 | 27.55 | 27.03 | 27.31 | 5,828,331 | +0.10(+0.38%) |
Oct 29, 2013 | 27.47 | 27.96 | 27.09 | 27.20 | 9,139,579 | +0.13(+0.47%) |
Oct 28, 2013 | 26.84 | 27.07 | 26.59 | 27.07 | 5,779,546 | +0.26(+0.98%) |
Oct 25, 2013 | 26.75 | 26.95 | 26.68 | 26.81 | 4,194,971 | +0.07(+0.27%) |
Oct 24, 2013 | 26.57 | 26.82 | 26.40 | 26.74 | 3,762,557 | +0.29(+1.09%) |
Oct 23, 2013 | 26.78 | 26.85 | 26.27 | 26.45 | 4,983,533 | -0.47(-1.75%) |
Oct 22, 2013 | 27.11 | 27.36 | 26.87 | 26.92 | 4,797,442 | -0.14(-0.53%) |
Oct 21, 2013 | 27.15 | 27.27 | 26.98 | 27.07 | 2,305,671 | -0.09(-0.32%) |
Oct 18, 2013 | 27.38 | 27.39 | 26.89 | 27.15 | 3,875,678 | -0.10(-0.38%) |
Oct 17, 2013 | 26.72 | 27.28 | 26.64 | 27.26 | 4,528,018 | +0.41(+1.52%) |
Oct 16, 2013 | 26.51 | 26.97 | 26.50 | 26.85 | 3,673,419 | +0.50(+1.88%) |
Oct 15, 2013 | 26.44 | 26.76 | 26.35 | 26.36 | 4,935,379 | -0.14(-0.54%) |
Oct 14, 2013 | 26.06 | 26.53 | 25.88 | 26.50 | 4,651,332 | +0.28(+1.07%) |
Oct 11, 2013 | 26.09 | 26.35 | 25.97 | 26.22 | 3,602,474 | +0.11(+0.43%) |
Oct 10, 2013 | 26.08 | 26.15 | 25.75 | 26.11 | 7,495,495 | +0.47(+1.84%) |
Oct 09, 2013 | 24.54 | 26.02 | 24.36 | 25.64 | 13,897,317 | +1.13(+4.63%) |
Oct 08, 2013 | 24.93 | 25.02 | 24.43 | 24.50 | 4,566,235 | -0.38(-1.54%) |
Oct 07, 2013 | 24.96 | 25.11 | 24.69 | 24.89 | 3,155,612 | -0.33(-1.30%) |
Oct 04, 2013 | 24.64 | 25.25 | 24.60 | 25.21 | 3,251,128 | +0.58(+2.37%) |
Oct 03, 2013 | 24.73 | 24.89 | 24.33 | 24.63 | 5,281,154 | -0.18(-0.71%) |
Oct 02, 2013 | 24.80 | 24.83 | 24.54 | 24.81 | 3,954,713 | -0.18(-0.74%) |