Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.58 | 29.59 | 29.59 | 29.59 | 3,664,548 | +0.08(+0.28%) |
Dec 30, 2013 | 29.93 | 29.99 | 29.32 | 29.51 | 4,037,599 | -0.36(-1.21%) |
Dec 27, 2013 | 29.64 | 29.89 | 29.48 | 29.87 | 3,052,187 | +0.29(+0.99%) |
Dec 26, 2013 | 29.63 | 29.64 | 29.48 | 29.58 | 2,354,689 | +0.03(+0.08%) |
Dec 24, 2013 | 29.47 | 29.58 | 29.42 | 29.55 | 2,154,833 | +0.06(+0.20%) |
Dec 23, 2013 | 29.64 | 29.84 | 29.47 | 29.49 | 4,178,755 | +0.02(+0.06%) |
Dec 20, 2013 | 29.34 | 29.74 | 29.26 | 29.47 | 10,829,896 | +0.21(+0.72%) |
Dec 19, 2013 | 28.95 | 29.34 | 28.85 | 29.27 | 9,735,079 | +0.16(+0.55%) |
Dec 18, 2013 | 29.33 | 29.34 | 28.64 | 29.11 | 12,029,144 | -0.11(-0.37%) |
Dec 17, 2013 | 29.78 | 29.82 | 29.20 | 29.21 | 7,274,425 | -0.62(-2.08%) |
Dec 16, 2013 | 30.04 | 30.24 | 29.73 | 29.84 | 6,297,017 | -0.18(-0.59%) |
Dec 13, 2013 | 30.30 | 30.38 | 29.96 | 30.01 | 6,182,155 | -0.32(-1.05%) |
Dec 12, 2013 | 29.89 | 30.49 | 29.85 | 30.33 | 8,026,821 | +0.41(+1.37%) |
Dec 11, 2013 | 30.51 | 30.57 | 29.74 | 29.92 | 11,225,188 | -0.34(-1.14%) |
Dec 10, 2013 | 30.51 | 30.58 | 30.06 | 30.26 | 6,870,299 | -0.26(-0.85%) |
Dec 09, 2013 | 30.65 | 30.82 | 30.17 | 30.52 | 6,950,921 | -0.13(-0.41%) |
Dec 06, 2013 | 30.72 | 30.87 | 30.43 | 30.65 | 7,394,061 | +0.21(+0.69%) |
Dec 05, 2013 | 30.75 | 30.79 | 30.19 | 30.44 | 8,179,502 | -0.36(-1.17%) |
Dec 04, 2013 | 30.38 | 30.98 | 30.25 | 30.80 | 7,131,899 | +0.44(+1.44%) |
Dec 03, 2013 | 30.52 | 30.62 | 30.32 | 30.36 | 6,125,574 | -0.20(-0.66%) |
Dec 02, 2013 | 30.20 | 31.02 | 30.07 | 30.56 | 5,806,477 | +0.35(+1.17%) |
Nov 29, 2013 | 30.39 | 30.76 | 30.20 | 30.21 | 3,065,759 | -0.16(-0.52%) |
Nov 27, 2013 | 30.76 | 30.95 | 30.28 | 30.37 | 6,126,787 | -0.46(-1.50%) |
Nov 26, 2013 | 31.03 | 31.21 | 30.83 | 30.83 | 5,636,023 | -0.14(-0.46%) |
Nov 25, 2013 | 31.48 | 31.48 | 30.65 | 30.98 | 5,851,976 | -0.55(-1.75%) |
Nov 22, 2013 | 31.90 | 31.93 | 31.37 | 31.53 | 5,409,679 | -0.27(-0.84%) |
Nov 21, 2013 | 31.19 | 32.01 | 31.18 | 31.80 | 6,872,939 | +0.56(+1.80%) |
Nov 20, 2013 | 31.18 | 31.47 | 31.08 | 31.24 | 6,690,317 | +0.28(+0.89%) |
Nov 19, 2013 | 30.62 | 31.13 | 30.41 | 30.96 | 7,274,762 | +0.35(+1.15%) |
Nov 18, 2013 | 30.31 | 31.14 | 30.31 | 30.61 | 8,029,094 | -0.03(-0.08%) |
Nov 15, 2013 | 30.46 | 30.65 | 30.27 | 30.63 | 4,711,943 | +0.25(+0.82%) |
Nov 14, 2013 | 30.18 | 30.46 | 30.06 | 30.38 | 5,186,298 | +0.51(+1.70%) |
Nov 12, 2013 | 30.07 | 30.29 | 29.77 | 29.87 | 6,118,052 | -0.39(-1.29%) |
Nov 11, 2013 | 30.40 | 30.50 | 30.16 | 30.26 | 3,931,124 | -0.08(-0.27%) |
Nov 08, 2013 | 29.81 | 30.37 | 29.81 | 30.35 | 6,679,377 | +0.55(+1.85%) |
Nov 07, 2013 | 30.46 | 30.57 | 29.62 | 29.80 | 10,583,598 | -0.60(-1.98%) |
Nov 06, 2013 | 29.98 | 30.47 | 29.98 | 30.40 | 9,249,719 | +0.65(+2.19%) |
Nov 05, 2013 | 29.66 | 30.31 | 29.51 | 29.75 | 9,289,187 | +0.14(+0.48%) |
Nov 04, 2013 | 29.49 | 29.66 | 29.16 | 29.61 | 8,257,030 | +0.19(+0.65%) |
Nov 01, 2013 | 29.47 | 29.56 | 29.11 | 29.41 | 7,196,983 | +0.01(+0.03%) |
Oct 31, 2013 | 29.86 | 29.86 | 29.28 | 29.41 | 5,074,997 | -0.42(-1.40%) |
Oct 30, 2013 | 30.02 | 30.23 | 29.47 | 29.82 | 4,384,038 | -0.19(-0.64%) |
Oct 29, 2013 | 30.14 | 30.33 | 29.84 | 30.01 | 5,223,679 | -0.07(-0.22%) |
Oct 28, 2013 | 29.71 | 30.21 | 29.57 | 30.08 | 7,113,426 | +0.40(+1.35%) |
Oct 25, 2013 | 29.74 | 29.81 | 29.40 | 29.68 | 4,895,966 | -0.01(-0.03%) |
Oct 24, 2013 | 29.06 | 29.76 | 28.94 | 29.69 | 5,208,578 | +0.63(+2.15%) |
Oct 23, 2013 | 29.29 | 29.31 | 28.75 | 29.06 | 5,410,922 | -0.40(-1.36%) |
Oct 22, 2013 | 29.30 | 29.73 | 29.21 | 29.46 | 8,844,083 | +0.27(+0.91%) |
Oct 21, 2013 | 29.26 | 29.52 | 28.98 | 29.20 | 5,511,073 | -0.23(-0.77%) |
Oct 18, 2013 | 29.38 | 29.49 | 29.16 | 29.42 | 6,811,679 | +0.32(+1.09%) |
Oct 17, 2013 | 28.97 | 29.12 | 28.72 | 29.11 | 6,165,395 | +0.02(+0.09%) |
Oct 16, 2013 | 29.23 | 29.50 | 28.90 | 29.08 | 5,580,106 | +0.13(+0.46%) |
Oct 15, 2013 | 29.01 | 29.20 | 28.76 | 28.95 | 4,471,172 | -0.10(-0.34%) |
Oct 14, 2013 | 28.84 | 29.18 | 28.70 | 29.05 | 5,649,215 | -0.03(-0.09%) |
Oct 11, 2013 | 29.09 | 29.40 | 28.93 | 29.07 | 4,940,112 | -0.17(-0.57%) |
Oct 10, 2013 | 28.81 | 29.26 | 28.73 | 29.24 | 4,275,866 | +0.71(+2.48%) |
Oct 09, 2013 | 28.45 | 28.67 | 28.20 | 28.53 | 4,442,789 | +0.04(+0.15%) |
Oct 08, 2013 | 28.86 | 28.99 | 28.49 | 28.49 | 4,271,413 | -0.47(-1.61%) |
Oct 07, 2013 | 28.66 | 29.35 | 28.53 | 28.96 | 6,674,511 | -0.06(-0.20%) |
Oct 04, 2013 | 28.35 | 29.13 | 28.30 | 29.01 | 8,331,701 | +0.61(+2.14%) |
Oct 03, 2013 | 28.72 | 28.78 | 28.35 | 28.40 | 7,079,744 | -0.45(-1.56%) |
Oct 02, 2013 | 29.05 | 29.10 | 28.57 | 28.86 | 7,817,875 | -0.37(-1.26%) |