Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 37.30 | 37.35 | 37.35 | 37.35 | 8,743,714 | +0.31(+0.85%) |
Dec 30, 2013 | 37.06 | 37.31 | 36.82 | 37.04 | 7,575,732 | -0.09(-0.23%) |
Dec 27, 2013 | 37.42 | 37.67 | 36.75 | 37.12 | 9,204,257 | -0.04(-0.10%) |
Dec 26, 2013 | 37.58 | 37.91 | 37.06 | 37.16 | 11,885,331 | +0.05(+0.13%) |
Dec 24, 2013 | 36.87 | 37.38 | 36.82 | 37.11 | 6,564,751 | +0.41(+1.12%) |
Dec 23, 2013 | 36.20 | 36.77 | 35.97 | 36.70 | 12,917,533 | +1.28(+3.62%) |
Dec 20, 2013 | 33.91 | 35.79 | 33.90 | 35.42 | 23,585,202 | +1.55(+4.59%) |
Dec 19, 2013 | 34.45 | 34.59 | 33.72 | 33.87 | 16,761,659 | -0.68(-1.97%) |
Dec 18, 2013 | 33.39 | 34.61 | 32.35 | 34.55 | 23,077,718 | +1.32(+3.96%) |
Dec 17, 2013 | 33.32 | 33.41 | 32.60 | 33.23 | 15,079,431 | -0.14(-0.40%) |
Dec 16, 2013 | 32.63 | 33.43 | 32.52 | 33.36 | 16,157,713 | +1.12(+3.47%) |
Dec 13, 2013 | 32.14 | 32.53 | 31.57 | 32.25 | 18,676,734 | +0.35(+1.09%) |
Dec 12, 2013 | 31.85 | 32.30 | 31.54 | 31.90 | 15,487,027 | +0.18(+0.57%) |
Dec 11, 2013 | 33.48 | 33.50 | 31.50 | 31.72 | 21,450,452 | -1.66(-4.97%) |
Dec 10, 2013 | 34.08 | 34.42 | 33.21 | 33.37 | 16,468,121 | -0.93(-2.71%) |
Dec 09, 2013 | 34.45 | 34.70 | 33.82 | 34.30 | 13,439,609 | -0.05(-0.14%) |
Dec 06, 2013 | 34.48 | 34.89 | 34.08 | 34.35 | 16,460,195 | +0.79(+2.34%) |
Dec 05, 2013 | 33.45 | 33.92 | 33.15 | 33.56 | 17,462,226 | +0.11(+0.34%) |
Dec 04, 2013 | 33.28 | 34.28 | 32.46 | 33.45 | 20,419,600 | -0.30(-0.88%) |
Dec 03, 2013 | 34.04 | 34.39 | 33.27 | 33.75 | 16,471,685 | -0.53(-1.55%) |
Dec 02, 2013 | 35.51 | 35.56 | 33.98 | 34.28 | 19,054,242 | -1.00(-2.82%) |
Nov 29, 2013 | 35.72 | 35.92 | 35.27 | 35.27 | 7,252,170 | +0.00(+0.00%) |
Nov 27, 2013 | 34.70 | 35.36 | 34.52 | 35.27 | 10,513,263 | +0.58(+1.68%) |
Nov 26, 2013 | 33.94 | 34.86 | 33.83 | 34.69 | 11,399,324 | +0.80(+2.35%) |
Nov 25, 2013 | 34.05 | 34.20 | 33.61 | 33.90 | 11,234,830 | +0.06(+0.18%) |
Nov 22, 2013 | 33.33 | 33.91 | 33.13 | 33.83 | 11,206,523 | +0.51(+1.52%) |
Nov 21, 2013 | 32.03 | 33.37 | 31.92 | 33.33 | 16,229,410 | +1.71(+5.41%) |
Nov 20, 2013 | 32.13 | 32.36 | 31.21 | 31.62 | 17,683,220 | -0.03(-0.10%) |
Nov 19, 2013 | 32.31 | 32.81 | 31.33 | 31.65 | 18,217,616 | -0.59(-1.84%) |
Nov 18, 2013 | 33.38 | 33.47 | 31.99 | 32.24 | 15,676,279 | -0.76(-2.30%) |
Nov 15, 2013 | 32.74 | 33.07 | 32.36 | 33.00 | 11,811,584 | +0.39(+1.21%) |
Nov 14, 2013 | 32.62 | 32.75 | 31.99 | 32.61 | 13,565,972 | +0.83(+2.62%) |
Nov 12, 2013 | 31.41 | 31.79 | 31.08 | 31.77 | 14,238,856 | +0.12(+0.37%) |
Nov 11, 2013 | 31.38 | 31.86 | 31.06 | 31.65 | 12,320,327 | +0.06(+0.19%) |
Nov 08, 2013 | 30.09 | 31.74 | 30.04 | 31.59 | 20,457,084 | +1.74(+5.84%) |
Nov 07, 2013 | 32.00 | 32.12 | 29.85 | 29.85 | 32,465,404 | -1.68(-5.32%) |
Nov 06, 2013 | 32.58 | 32.63 | 31.36 | 31.53 | 17,902,622 | -0.50(-1.57%) |
Nov 05, 2013 | 31.91 | 32.25 | 31.32 | 32.03 | 15,329,771 | -0.25(-0.78%) |
Nov 04, 2013 | 31.67 | 32.43 | 31.38 | 32.28 | 14,925,358 | +1.08(+3.45%) |
Nov 01, 2013 | 31.79 | 32.00 | 30.53 | 31.20 | 24,777,766 | -0.45(-1.41%) |
Oct 31, 2013 | 32.13 | 32.48 | 31.36 | 31.65 | 18,475,758 | -0.53(-1.63%) |
Oct 30, 2013 | 33.64 | 33.71 | 31.94 | 32.18 | 22,754,162 | -1.38(-4.11%) |
Oct 29, 2013 | 33.55 | 33.81 | 32.84 | 33.55 | 19,687,348 | +0.25(+0.75%) |
Oct 28, 2013 | 33.37 | 33.51 | 32.79 | 33.30 | 16,321,043 | -0.01(-0.04%) |
Oct 25, 2013 | 33.48 | 33.66 | 32.89 | 33.32 | 17,711,556 | +0.00(+0.01%) |
Oct 24, 2013 | 32.81 | 33.48 | 32.66 | 33.31 | 16,652,828 | +0.58(+1.77%) |
Oct 23, 2013 | 32.57 | 32.86 | 32.18 | 32.74 | 16,030,437 | -0.32(-0.97%) |
Oct 22, 2013 | 33.23 | 33.70 | 32.71 | 33.06 | 24,992,934 | +0.28(+0.85%) |
Oct 21, 2013 | 33.14 | 33.36 | 32.63 | 32.78 | 21,686,308 | -0.20(-0.62%) |
Oct 18, 2013 | 32.59 | 33.06 | 32.25 | 32.98 | 24,648,074 | +1.10(+3.44%) |
Oct 17, 2013 | 30.65 | 31.91 | 30.64 | 31.88 | 23,809,888 | +0.79(+2.55%) |
Oct 16, 2013 | 30.59 | 31.17 | 30.40 | 31.09 | 22,903,956 | +1.05(+3.49%) |
Oct 15, 2013 | 30.68 | 30.90 | 29.77 | 30.04 | 28,955,268 | -0.81(-2.64%) |
Oct 14, 2013 | 29.90 | 30.99 | 29.79 | 30.86 | 27,594,546 | +0.39(+1.29%) |
Oct 11, 2013 | 28.93 | 30.47 | 28.91 | 30.47 | 27,678,772 | +1.33(+4.55%) |
Oct 10, 2013 | 28.29 | 29.28 | 28.20 | 29.14 | 28,442,732 | +1.94(+7.14%) |
Oct 09, 2013 | 27.74 | 27.78 | 26.69 | 27.20 | 33,893,556 | -0.36(-1.31%) |
Oct 08, 2013 | 29.03 | 29.17 | 27.45 | 27.56 | 34,960,172 | -1.40(-4.83%) |
Oct 07, 2013 | 29.12 | 29.70 | 28.92 | 28.95 | 27,001,250 | -1.02(-3.41%) |
Oct 04, 2013 | 29.45 | 30.24 | 29.29 | 29.98 | 20,329,900 | +0.61(+2.08%) |
Oct 03, 2013 | 30.18 | 30.30 | 28.83 | 29.37 | 37,564,448 | -0.99(-3.25%) |
Oct 02, 2013 | 30.04 | 30.63 | 29.88 | 30.35 | 21,425,416 | -0.39(-1.28%) |