Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.88 | 33.92 | 33.92 | 33.92 | 9,520,968 | +1.18(+3.62%) |
Dec 30, 2013 | 32.81 | 32.88 | 32.43 | 32.74 | 5,987,172 | -0.02(-0.06%) |
Dec 27, 2013 | 32.89 | 32.89 | 32.22 | 32.76 | 5,502,945 | -0.06(-0.18%) |
Dec 26, 2013 | 32.68 | 32.95 | 32.65 | 32.82 | 5,704,355 | +0.09(+0.27%) |
Dec 24, 2013 | 32.54 | 32.77 | 32.34 | 32.73 | 3,846,135 | +0.18(+0.56%) |
Dec 23, 2013 | 32.21 | 32.56 | 32.02 | 32.55 | 8,100,841 | +0.59(+1.83%) |
Dec 20, 2013 | 31.61 | 32.04 | 31.34 | 31.96 | 13,668,415 | +0.56(+1.78%) |
Dec 19, 2013 | 32.27 | 32.44 | 31.34 | 31.40 | 14,364,342 | -0.97(-2.99%) |
Dec 18, 2013 | 31.78 | 32.41 | 31.27 | 32.37 | 12,406,630 | +0.75(+2.36%) |
Dec 17, 2013 | 31.39 | 31.82 | 31.26 | 31.63 | 10,431,439 | +0.16(+0.51%) |
Dec 16, 2013 | 31.35 | 31.88 | 31.33 | 31.46 | 10,778,196 | +0.42(+1.34%) |
Dec 13, 2013 | 30.94 | 31.13 | 30.39 | 31.05 | 9,436,374 | +0.17(+0.55%) |
Dec 12, 2013 | 30.93 | 31.29 | 30.84 | 30.88 | 9,948,929 | -0.11(-0.35%) |
Dec 11, 2013 | 31.38 | 31.38 | 30.61 | 30.99 | 13,764,173 | -0.30(-0.95%) |
Dec 10, 2013 | 30.80 | 31.47 | 30.35 | 31.28 | 18,308,828 | +0.23(+0.74%) |
Dec 09, 2013 | 31.68 | 32.29 | 31.00 | 31.05 | 20,297,776 | -0.30(-0.94%) |
Dec 06, 2013 | 30.81 | 31.77 | 30.76 | 31.35 | 18,243,740 | +0.83(+2.71%) |
Dec 05, 2013 | 31.06 | 31.18 | 30.49 | 30.52 | 22,418,412 | +0.22(+0.73%) |
Dec 04, 2013 | 30.55 | 31.15 | 29.97 | 30.30 | 27,820,944 | -1.18(-3.74%) |
Dec 03, 2013 | 31.38 | 31.63 | 30.64 | 31.48 | 20,448,482 | -0.04(-0.13%) |
Dec 02, 2013 | 30.91 | 31.79 | 30.73 | 31.52 | 17,417,154 | +0.75(+2.43%) |
Nov 29, 2013 | 30.87 | 31.16 | 30.64 | 30.77 | 6,449,569 | -0.17(-0.54%) |
Nov 27, 2013 | 29.80 | 31.21 | 29.80 | 30.94 | 12,644,727 | +1.09(+3.65%) |
Nov 26, 2013 | 29.99 | 30.07 | 29.61 | 29.85 | 11,650,916 | -0.15(-0.52%) |
Nov 25, 2013 | 29.53 | 30.11 | 29.24 | 30.00 | 11,047,743 | +0.47(+1.58%) |
Nov 22, 2013 | 28.75 | 29.78 | 28.55 | 29.54 | 16,399,071 | +1.05(+3.69%) |
Nov 21, 2013 | 28.17 | 28.62 | 28.17 | 28.49 | 8,289,523 | +0.29(+1.02%) |
Nov 20, 2013 | 28.36 | 28.67 | 28.06 | 28.20 | 8,725,702 | -0.15(-0.54%) |
Nov 19, 2013 | 28.67 | 29.19 | 28.31 | 28.35 | 14,302,678 | -0.39(-1.35%) |
Nov 18, 2013 | 29.01 | 29.11 | 28.63 | 28.74 | 11,257,348 | -0.05(-0.19%) |
Nov 15, 2013 | 28.59 | 29.31 | 28.39 | 28.79 | 20,449,044 | +0.11(+0.37%) |
Nov 14, 2013 | 27.84 | 29.03 | 27.74 | 28.69 | 14,683,966 | +1.07(+3.88%) |
Nov 13, 2013 | 27.45 | 27.64 | 27.17 | 27.61 | 9,768,351 | +0.15(+0.54%) |
Nov 12, 2013 | 27.00 | 27.95 | 27.00 | 27.47 | 10,699,584 | +0.48(+1.76%) |
Nov 11, 2013 | 26.95 | 27.06 | 26.70 | 26.99 | 7,560,829 | -0.01(-0.02%) |
Nov 08, 2013 | 26.34 | 27.00 | 26.12 | 27.00 | 14,270,785 | +0.70(+2.65%) |
Nov 07, 2013 | 26.70 | 27.09 | 26.30 | 26.30 | 17,825,058 | -0.64(-2.39%) |
Nov 06, 2013 | 27.78 | 27.81 | 26.86 | 26.95 | 13,292,711 | -0.80(-2.90%) |
Nov 05, 2013 | 27.70 | 27.82 | 27.53 | 27.75 | 6,674,499 | -0.07(-0.26%) |
Nov 04, 2013 | 27.55 | 27.91 | 27.31 | 27.82 | 7,295,901 | +0.37(+1.34%) |
Nov 01, 2013 | 27.68 | 27.72 | 27.25 | 27.45 | 10,882,152 | -0.11(-0.41%) |
Oct 31, 2013 | 27.65 | 28.22 | 27.55 | 27.57 | 14,553,756 | -0.16(-0.58%) |
Oct 30, 2013 | 26.78 | 27.76 | 26.67 | 27.73 | 16,505,373 | +0.80(+2.98%) |
Oct 29, 2013 | 26.68 | 27.53 | 26.59 | 26.92 | 15,917,877 | +0.51(+1.93%) |
Oct 28, 2013 | 26.54 | 26.92 | 26.36 | 26.42 | 11,376,903 | +0.01(+0.03%) |
Oct 25, 2013 | 26.44 | 26.65 | 26.18 | 26.41 | 10,914,727 | +0.01(+0.05%) |
Oct 24, 2013 | 26.75 | 26.79 | 26.34 | 26.40 | 17,498,408 | -0.48(-1.77%) |
Oct 23, 2013 | 26.84 | 27.59 | 26.73 | 26.87 | 18,195,396 | -0.21(-0.79%) |
Oct 22, 2013 | 26.74 | 27.25 | 26.74 | 27.09 | 17,316,838 | +0.47(+1.76%) |
Oct 21, 2013 | 26.29 | 26.68 | 26.15 | 26.62 | 10,616,725 | +0.44(+1.66%) |
Oct 18, 2013 | 25.93 | 26.18 | 25.51 | 26.18 | 13,070,457 | +0.48(+1.85%) |
Oct 17, 2013 | 24.90 | 25.97 | 24.85 | 25.71 | 14,197,520 | +0.76(+3.06%) |
Oct 16, 2013 | 24.61 | 24.95 | 24.61 | 24.94 | 12,219,035 | +0.51(+2.08%) |
Oct 15, 2013 | 24.63 | 24.95 | 24.27 | 24.43 | 9,962,308 | -0.05(-0.22%) |
Oct 14, 2013 | 24.21 | 24.54 | 24.01 | 24.49 | 8,418,764 | +0.02(+0.08%) |
Oct 11, 2013 | 23.94 | 24.90 | 23.87 | 24.47 | 22,291,096 | +0.65(+2.73%) |
Oct 10, 2013 | 23.09 | 24.04 | 23.09 | 23.82 | 16,860,794 | +1.07(+4.71%) |
Oct 09, 2013 | 22.61 | 22.92 | 22.23 | 22.75 | 10,170,552 | +0.16(+0.71%) |
Oct 08, 2013 | 22.83 | 22.91 | 22.56 | 22.59 | 8,686,473 | -0.21(-0.94%) |
Oct 07, 2013 | 22.81 | 23.03 | 22.65 | 22.80 | 6,579,574 | -0.26(-1.13%) |
Oct 04, 2013 | 22.59 | 23.09 | 22.33 | 23.06 | 11,706,453 | +0.23(+1.00%) |
Oct 03, 2013 | 22.90 | 23.07 | 22.69 | 22.83 | 8,449,807 | -0.19(-0.81%) |
Oct 02, 2013 | 22.89 | 23.22 | 22.78 | 23.02 | 13,343,483 | +0.36(+1.60%) |