Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 30.63 | 30.76 | 30.76 | 30.76 | 18,656,992 | +0.24(+0.78%) |
Dec 30, 2013 | 30.42 | 30.60 | 30.40 | 30.52 | 16,189,885 | +0.11(+0.37%) |
Dec 27, 2013 | 30.25 | 30.41 | 30.22 | 30.41 | 17,029,058 | +0.36(+1.19%) |
Dec 26, 2013 | 30.17 | 30.18 | 30.01 | 30.05 | 11,428,924 | -0.19(-0.64%) |
Dec 24, 2013 | 30.18 | 30.29 | 30.18 | 30.24 | 13,815,311 | +0.16(+0.52%) |
Dec 23, 2013 | 30.06 | 30.23 | 30.01 | 30.09 | 26,734,532 | +0.22(+0.73%) |
Dec 20, 2013 | 29.95 | 30.09 | 29.84 | 29.87 | 29,305,706 | -0.06(-0.21%) |
Dec 19, 2013 | 29.92 | 30.04 | 29.70 | 29.93 | 27,119,414 | -0.51(-1.66%) |
Dec 18, 2013 | 30.04 | 30.77 | 29.60 | 30.44 | 50,916,192 | +0.49(+1.64%) |
Dec 17, 2013 | 30.13 | 30.14 | 29.90 | 29.95 | 20,296,496 | -0.20(-0.67%) |
Dec 16, 2013 | 30.15 | 30.38 | 30.13 | 30.15 | 20,820,102 | +0.15(+0.50%) |
Dec 13, 2013 | 29.98 | 30.06 | 29.87 | 30.00 | 25,491,474 | +0.09(+0.30%) |
Dec 12, 2013 | 29.96 | 30.02 | 29.76 | 29.91 | 26,316,440 | -0.27(-0.89%) |
Dec 11, 2013 | 30.57 | 30.57 | 30.08 | 30.18 | 33,922,300 | -0.62(-2.03%) |
Dec 10, 2013 | 30.62 | 30.82 | 30.61 | 30.80 | 35,026,676 | +0.06(+0.21%) |
Dec 09, 2013 | 30.79 | 30.92 | 30.73 | 30.74 | 20,672,350 | +0.00(+0.01%) |
Dec 06, 2013 | 30.53 | 30.83 | 30.50 | 30.74 | 31,170,290 | +0.67(+2.23%) |
Dec 05, 2013 | 30.10 | 30.30 | 30.04 | 30.07 | 37,267,644 | -0.10(-0.32%) |
Dec 04, 2013 | 30.02 | 30.26 | 29.87 | 30.16 | 39,252,148 | +0.01(+0.02%) |
Dec 03, 2013 | 30.18 | 30.39 | 29.99 | 30.16 | 28,670,236 | -0.11(-0.37%) |
Dec 02, 2013 | 30.77 | 30.83 | 30.21 | 30.27 | 32,457,284 | -0.58(-1.88%) |
Nov 29, 2013 | 30.80 | 30.94 | 30.75 | 30.85 | 11,949,471 | +0.25(+0.83%) |
Nov 27, 2013 | 30.46 | 30.66 | 30.41 | 30.59 | 12,634,513 | +0.19(+0.64%) |
Nov 26, 2013 | 30.37 | 30.51 | 30.24 | 30.40 | 16,896,894 | +0.02(+0.07%) |
Nov 25, 2013 | 30.78 | 30.78 | 30.35 | 30.38 | 20,403,332 | -0.37(-1.21%) |
Nov 22, 2013 | 30.58 | 30.82 | 30.54 | 30.75 | 12,816,151 | +0.19(+0.63%) |
Nov 21, 2013 | 30.48 | 30.61 | 30.41 | 30.56 | 17,105,262 | -0.01(-0.02%) |
Nov 20, 2013 | 31.01 | 31.06 | 30.50 | 30.57 | 34,778,784 | -0.39(-1.25%) |
Nov 19, 2013 | 31.29 | 31.32 | 30.94 | 30.95 | 25,005,678 | -0.30(-0.95%) |
Nov 18, 2013 | 31.34 | 31.58 | 31.23 | 31.25 | 24,013,976 | +0.30(+0.99%) |
Nov 15, 2013 | 30.68 | 31.08 | 30.68 | 30.94 | 25,177,430 | +0.51(+1.67%) |
Nov 14, 2013 | 29.96 | 30.45 | 29.90 | 30.44 | 19,705,382 | +0.61(+2.06%) |
Nov 12, 2013 | 30.01 | 30.04 | 29.64 | 29.82 | 24,913,294 | -0.20(-0.68%) |
Nov 11, 2013 | 30.17 | 30.21 | 29.97 | 30.03 | 13,900,444 | -0.14(-0.48%) |
Nov 08, 2013 | 30.08 | 30.20 | 29.93 | 30.17 | 63,479,244 | -0.10(-0.34%) |
Nov 07, 2013 | 30.88 | 30.90 | 30.22 | 30.28 | 26,419,338 | -0.54(-1.74%) |
Nov 06, 2013 | 30.94 | 30.97 | 30.77 | 30.81 | 21,382,208 | +0.11(+0.36%) |
Nov 05, 2013 | 30.91 | 30.95 | 30.69 | 30.70 | 21,905,248 | -0.62(-1.99%) |
Nov 04, 2013 | 31.23 | 31.33 | 31.20 | 31.32 | 16,190,987 | +0.20(+0.65%) |
Nov 01, 2013 | 31.18 | 31.28 | 30.92 | 31.12 | 25,612,296 | -0.01(-0.05%) |
Oct 31, 2013 | 31.50 | 31.50 | 31.12 | 31.13 | 27,365,978 | -0.21(-0.66%) |
Oct 30, 2013 | 31.63 | 31.64 | 31.19 | 31.34 | 23,987,040 | -0.16(-0.51%) |
Oct 29, 2013 | 31.52 | 31.57 | 31.47 | 31.50 | 12,395,740 | +0.09(+0.28%) |
Oct 28, 2013 | 31.29 | 31.46 | 31.29 | 31.41 | 18,604,228 | +0.09(+0.29%) |
Oct 25, 2013 | 31.20 | 31.34 | 31.09 | 31.32 | 19,350,700 | +0.18(+0.59%) |
Oct 24, 2013 | 31.35 | 31.36 | 31.08 | 31.14 | 24,381,992 | -0.07(-0.21%) |
Oct 23, 2013 | 31.43 | 31.44 | 31.18 | 31.21 | 29,933,974 | -0.70(-2.20%) |
Oct 22, 2013 | 31.80 | 32.10 | 31.77 | 31.91 | 26,023,602 | +0.29(+0.93%) |
Oct 21, 2013 | 31.65 | 31.70 | 31.49 | 31.62 | 17,653,648 | +0.01(+0.05%) |
Oct 18, 2013 | 31.75 | 31.78 | 31.58 | 31.60 | 22,248,822 | -0.00(-0.01%) |
Oct 17, 2013 | 31.37 | 31.64 | 31.31 | 31.61 | 23,386,246 | +0.22(+0.69%) |
Oct 16, 2013 | 31.31 | 31.53 | 31.27 | 31.39 | 25,299,338 | +0.22(+0.72%) |
Oct 15, 2013 | 31.35 | 31.46 | 31.06 | 31.17 | 26,428,430 | -0.38(-1.20%) |
Oct 14, 2013 | 31.09 | 31.61 | 31.02 | 31.55 | 20,292,184 | +0.20(+0.64%) |
Oct 11, 2013 | 31.07 | 31.38 | 31.03 | 31.35 | 14,846,873 | +0.13(+0.40%) |
Oct 10, 2013 | 30.92 | 31.29 | 30.89 | 31.22 | 21,942,294 | +0.68(+2.24%) |
Oct 09, 2013 | 30.54 | 30.65 | 30.27 | 30.54 | 27,124,546 | +0.24(+0.79%) |
Oct 08, 2013 | 30.71 | 30.74 | 30.27 | 30.30 | 31,234,048 | -0.29(-0.95%) |
Oct 07, 2013 | 30.47 | 30.76 | 30.45 | 30.59 | 21,423,530 | -0.28(-0.89%) |
Oct 04, 2013 | 30.55 | 30.91 | 30.50 | 30.86 | 19,965,428 | +0.41(+1.34%) |
Oct 03, 2013 | 30.68 | 30.77 | 30.25 | 30.45 | 20,224,250 | -0.08(-0.27%) |
Oct 02, 2013 | 30.28 | 30.57 | 30.20 | 30.54 | 14,218,665 | +0.10(+0.32%) |