Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.24 | 33.20 | 33.20 | 33.20 | 2,010,623 | -0.10(-0.31%) |
Dec 30, 2013 | 33.27 | 33.32 | 33.16 | 33.30 | 1,620,061 | +0.07(+0.20%) |
Dec 27, 2013 | 33.34 | 33.50 | 33.18 | 33.24 | 1,305,447 | -0.04(-0.13%) |
Dec 26, 2013 | 33.28 | 33.39 | 33.06 | 33.28 | 1,547,556 | +0.15(+0.46%) |
Dec 24, 2013 | 33.13 | 33.20 | 33.03 | 33.13 | 1,132,320 | -0.04(-0.11%) |
Dec 23, 2013 | 33.15 | 33.17 | 32.93 | 33.16 | 3,012,674 | +0.24(+0.73%) |
Dec 20, 2013 | 32.67 | 32.98 | 32.40 | 32.92 | 5,462,716 | +0.18(+0.56%) |
Dec 19, 2013 | 32.28 | 33.32 | 32.08 | 32.74 | 9,619,360 | +1.15(+3.65%) |
Dec 18, 2013 | 31.31 | 31.65 | 31.00 | 31.59 | 5,737,111 | +0.31(+0.98%) |
Dec 17, 2013 | 31.37 | 31.49 | 31.16 | 31.28 | 2,792,659 | -0.20(-0.63%) |
Dec 16, 2013 | 31.24 | 31.59 | 31.23 | 31.48 | 2,595,225 | +0.39(+1.27%) |
Dec 13, 2013 | 31.42 | 31.43 | 31.00 | 31.08 | 4,335,474 | -0.28(-0.88%) |
Dec 12, 2013 | 31.30 | 31.41 | 31.04 | 31.36 | 4,233,043 | +0.01(+0.02%) |
Dec 11, 2013 | 31.60 | 31.71 | 31.31 | 31.35 | 3,082,513 | -0.28(-0.88%) |
Dec 10, 2013 | 31.67 | 31.81 | 31.55 | 31.63 | 4,452,846 | -0.08(-0.25%) |
Dec 09, 2013 | 31.70 | 31.81 | 31.46 | 31.71 | 2,935,274 | +0.09(+0.28%) |
Dec 06, 2013 | 31.54 | 31.64 | 31.31 | 31.62 | 0 | +0.50(+1.62%) |
Dec 05, 2013 | 31.71 | 31.71 | 31.03 | 31.12 | 0 | -0.58(-1.84%) |
Dec 04, 2013 | 32.54 | 32.54 | 31.54 | 31.70 | 5,297,361 | -0.18(-0.57%) |
Dec 03, 2013 | 31.90 | 32.38 | 31.77 | 31.89 | 6,138,548 | +0.10(+0.32%) |
Dec 02, 2013 | 31.99 | 32.02 | 31.70 | 31.78 | 2,264,892 | -0.10(-0.32%) |
Nov 29, 2013 | 31.86 | 32.08 | 31.84 | 31.89 | 0 | -0.01(-0.05%) |
Nov 27, 2013 | 31.97 | 32.04 | 31.81 | 31.90 | 0 | +0.01(+0.02%) |
Nov 26, 2013 | 31.80 | 32.09 | 31.67 | 31.89 | 4,490,209 | +0.18(+0.55%) |
Nov 25, 2013 | 31.76 | 31.91 | 31.65 | 31.72 | 2,143,886 | +0.00(+0.00%) |
Nov 22, 2013 | 32.03 | 32.03 | 31.60 | 31.72 | 0 | -0.09(-0.30%) |
Nov 21, 2013 | 31.73 | 31.84 | 31.61 | 31.81 | 2,667,068 | +0.23(+0.74%) |
Nov 20, 2013 | 31.76 | 32.08 | 31.49 | 31.58 | 3,196,640 | -0.20(-0.64%) |
Nov 19, 2013 | 31.16 | 31.98 | 30.71 | 31.78 | 0 | +0.12(+0.37%) |
Nov 18, 2013 | 31.70 | 31.84 | 31.62 | 31.67 | 0 | +0.07(+0.23%) |
Nov 15, 2013 | 31.43 | 31.61 | 31.19 | 31.60 | 0 | +0.15(+0.49%) |
Nov 14, 2013 | 31.24 | 31.53 | 31.11 | 31.44 | 2,156,947 | +0.26(+0.83%) |
Nov 13, 2013 | 30.09 | 31.19 | 30.09 | 31.18 | 2,717,408 | +0.41(+1.34%) |
Nov 12, 2013 | 30.55 | 30.78 | 30.47 | 30.77 | 2,355,110 | +0.13(+0.42%) |
Nov 11, 2013 | 30.70 | 30.83 | 30.59 | 30.64 | 1,933,435 | -0.13(-0.44%) |
Nov 08, 2013 | 30.46 | 30.78 | 30.42 | 30.78 | 0 | +0.31(+1.01%) |
Nov 07, 2013 | 30.71 | 30.81 | 30.20 | 30.47 | 4,863,809 | -0.09(-0.29%) |
Nov 06, 2013 | 30.56 | 30.80 | 30.42 | 30.56 | 2,905,698 | +0.00(+0.00%) |
Nov 05, 2013 | 30.58 | 30.69 | 30.40 | 30.56 | 2,474,398 | -0.06(-0.20%) |
Nov 04, 2013 | 30.80 | 30.80 | 30.52 | 30.62 | 3,250,224 | +0.00(+0.01%) |
Nov 01, 2013 | 30.79 | 30.95 | 30.54 | 30.62 | 0 | -0.20(-0.65%) |
Oct 31, 2013 | 30.79 | 30.92 | 30.70 | 30.82 | 4,138,936 | -0.03(-0.08%) |
Oct 30, 2013 | 30.10 | 31.29 | 30.10 | 30.84 | 6,509,811 | -0.45(-1.44%) |
Oct 29, 2013 | 31.30 | 31.55 | 31.10 | 31.30 | 3,789,676 | +0.00(+0.00%) |
Oct 28, 2013 | 31.09 | 31.35 | 30.96 | 31.30 | 2,108,735 | +0.20(+0.63%) |
Oct 25, 2013 | 31.10 | 31.10 | 30.88 | 31.10 | 0 | +0.11(+0.35%) |
Oct 24, 2013 | 30.88 | 31.08 | 30.84 | 30.99 | 2,158,269 | +0.14(+0.45%) |
Oct 23, 2013 | 30.78 | 30.88 | 30.70 | 30.86 | 2,390,751 | -0.04(-0.14%) |
Oct 22, 2013 | 30.33 | 30.99 | 30.33 | 30.90 | 3,573,606 | +0.33(+1.09%) |
Oct 21, 2013 | 30.02 | 30.57 | 29.99 | 30.57 | 3,164,461 | +0.46(+1.51%) |
Oct 18, 2013 | 29.97 | 30.14 | 29.83 | 30.11 | 2,184,428 | +0.17(+0.56%) |
Oct 17, 2013 | 29.64 | 29.95 | 29.59 | 29.94 | 2,165,270 | +0.17(+0.56%) |
Oct 16, 2013 | 29.54 | 29.78 | 29.44 | 29.78 | 2,701,338 | +0.33(+1.11%) |
Oct 15, 2013 | 29.52 | 29.52 | 29.34 | 29.45 | 2,853,408 | -0.13(-0.44%) |
Oct 14, 2013 | 29.42 | 29.63 | 29.31 | 29.58 | 2,289,613 | +0.12(+0.39%) |
Oct 11, 2013 | 28.97 | 29.51 | 28.96 | 29.47 | 0 | +0.40(+1.37%) |
Oct 10, 2013 | 28.69 | 29.09 | 28.65 | 29.07 | 3,883,498 | +0.56(+1.95%) |
Oct 09, 2013 | 28.63 | 28.74 | 28.36 | 28.51 | 3,854,026 | -0.10(-0.35%) |
Oct 08, 2013 | 28.61 | 28.78 | 28.58 | 28.61 | 4,680,662 | -0.07(-0.25%) |
Oct 07, 2013 | 28.48 | 28.71 | 28.36 | 28.69 | 3,108,444 | +0.08(+0.28%) |
Oct 04, 2013 | 28.66 | 28.71 | 28.46 | 28.61 | 0 | +0.02(+0.08%) |
Oct 03, 2013 | 28.91 | 28.92 | 28.52 | 28.58 | 3,135,364 | -0.30(-1.05%) |
Oct 02, 2013 | 28.84 | 28.89 | 28.59 | 28.89 | 3,054,138 | -0.03(-0.10%) |