Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 35.92 | 35.89 | 35.89 | 35.89 | 1,283,982 | -0.01(-0.02%) |
Dec 30, 2013 | 35.84 | 35.94 | 35.74 | 35.90 | 1,274,643 | -0.02(-0.07%) |
Dec 27, 2013 | 35.92 | 36.01 | 35.83 | 35.92 | 878,765 | -0.06(-0.16%) |
Dec 26, 2013 | 36.07 | 36.09 | 35.83 | 35.98 | 1,233,881 | +0.05(+0.13%) |
Dec 24, 2013 | 35.82 | 36.07 | 35.82 | 35.93 | 958,043 | +0.15(+0.42%) |
Dec 23, 2013 | 35.56 | 35.83 | 35.55 | 35.78 | 3,402,968 | +0.29(+0.81%) |
Dec 20, 2013 | 35.07 | 35.55 | 35.07 | 35.49 | 4,670,374 | +0.38(+1.09%) |
Dec 19, 2013 | 35.12 | 35.27 | 34.95 | 35.11 | 2,555,386 | -0.08(-0.23%) |
Dec 18, 2013 | 34.86 | 35.22 | 34.35 | 35.19 | 4,318,903 | +0.42(+1.22%) |
Dec 17, 2013 | 34.92 | 34.97 | 34.67 | 34.76 | 3,417,182 | -0.22(-0.62%) |
Dec 16, 2013 | 34.94 | 35.13 | 34.87 | 34.98 | 3,818,251 | +0.09(+0.25%) |
Dec 13, 2013 | 35.07 | 35.17 | 34.83 | 34.89 | 2,497,834 | -0.15(-0.43%) |
Dec 12, 2013 | 34.95 | 35.30 | 34.83 | 35.04 | 2,938,558 | +0.04(+0.11%) |
Dec 11, 2013 | 35.59 | 35.71 | 34.97 | 35.00 | 3,133,112 | -0.63(-1.77%) |
Dec 10, 2013 | 35.74 | 35.81 | 35.56 | 35.63 | 2,902,061 | -0.08(-0.22%) |
Dec 09, 2013 | 35.92 | 35.94 | 35.68 | 35.71 | 2,145,451 | -0.14(-0.40%) |
Dec 06, 2013 | 35.85 | 36.03 | 35.79 | 35.86 | 2,109,491 | +0.39(+1.11%) |
Dec 05, 2013 | 35.57 | 35.68 | 35.41 | 35.47 | 2,584,625 | -0.18(-0.49%) |
Dec 04, 2013 | 35.59 | 35.83 | 35.44 | 35.64 | 2,904,125 | -0.06(-0.16%) |
Dec 03, 2013 | 35.70 | 35.92 | 35.61 | 35.70 | 2,777,253 | -0.26(-0.71%) |
Dec 02, 2013 | 36.21 | 36.28 | 35.91 | 35.95 | 4,149,872 | -0.29(-0.81%) |
Nov 29, 2013 | 36.17 | 36.36 | 36.05 | 36.25 | 1,425,495 | +0.03(+0.09%) |
Nov 27, 2013 | 36.30 | 36.34 | 35.99 | 36.21 | 2,159,843 | -0.06(-0.18%) |
Nov 26, 2013 | 36.23 | 36.34 | 36.20 | 36.28 | 2,621,499 | +0.04(+0.11%) |
Nov 25, 2013 | 36.67 | 36.80 | 36.13 | 36.24 | 8,555,232 | -0.34(-0.93%) |
Nov 22, 2013 | 36.16 | 36.60 | 36.08 | 36.58 | 9,159,292 | +0.25(+0.70%) |
Nov 21, 2013 | 36.02 | 36.40 | 35.86 | 36.32 | 7,928,410 | +0.29(+0.81%) |
Nov 20, 2013 | 36.07 | 36.29 | 35.92 | 36.03 | 1,928,353 | +0.06(+0.15%) |
Nov 19, 2013 | 35.96 | 36.13 | 35.82 | 35.98 | 3,690,764 | -0.11(-0.31%) |
Nov 18, 2013 | 35.93 | 36.28 | 35.84 | 36.09 | 2,421,163 | +0.21(+0.60%) |
Nov 15, 2013 | 35.52 | 35.96 | 35.52 | 35.87 | 2,586,830 | +0.33(+0.94%) |
Nov 14, 2013 | 35.03 | 35.67 | 35.02 | 35.54 | 2,740,703 | +0.48(+1.38%) |
Nov 13, 2013 | 34.71 | 35.06 | 34.40 | 35.06 | 4,351,697 | +0.31(+0.89%) |
Nov 12, 2013 | 34.87 | 34.94 | 34.46 | 34.75 | 2,317,006 | -0.26(-0.75%) |
Nov 11, 2013 | 34.98 | 35.20 | 34.89 | 35.01 | 1,415,398 | -0.03(-0.09%) |
Nov 08, 2013 | 34.48 | 35.04 | 34.44 | 35.04 | 1,841,838 | +0.62(+1.80%) |
Nov 07, 2013 | 34.77 | 34.94 | 34.40 | 34.42 | 2,405,136 | -0.32(-0.91%) |
Nov 06, 2013 | 34.75 | 34.84 | 34.57 | 34.74 | 3,421,085 | +0.06(+0.18%) |
Nov 05, 2013 | 34.56 | 34.75 | 34.40 | 34.67 | 2,114,397 | +0.06(+0.18%) |
Nov 04, 2013 | 34.71 | 34.79 | 34.56 | 34.61 | 2,479,752 | -0.06(-0.16%) |
Nov 01, 2013 | 34.53 | 34.78 | 34.47 | 34.67 | 2,307,294 | +0.12(+0.34%) |
Oct 31, 2013 | 33.72 | 34.63 | 33.72 | 34.55 | 3,302,926 | +0.79(+2.35%) |
Oct 30, 2013 | 34.32 | 34.67 | 33.71 | 33.75 | 4,812,755 | -0.56(-1.64%) |
Oct 29, 2013 | 34.57 | 35.39 | 34.29 | 34.32 | 5,062,766 | -0.29(-0.83%) |
Oct 28, 2013 | 34.62 | 34.81 | 34.41 | 34.60 | 2,996,639 | -0.03(-0.09%) |
Oct 25, 2013 | 34.27 | 34.66 | 34.13 | 34.63 | 1,956,775 | +0.30(+0.88%) |
Oct 24, 2013 | 34.49 | 34.49 | 34.10 | 34.33 | 2,072,710 | -0.02(-0.07%) |
Oct 23, 2013 | 34.04 | 34.41 | 33.91 | 34.36 | 2,399,771 | +0.23(+0.67%) |
Oct 22, 2013 | 33.82 | 34.17 | 33.79 | 34.13 | 1,824,072 | +0.39(+1.15%) |
Oct 21, 2013 | 33.67 | 33.75 | 33.40 | 33.74 | 1,725,495 | +0.06(+0.17%) |
Oct 18, 2013 | 33.76 | 33.79 | 33.60 | 33.68 | 1,618,451 | -0.02(-0.05%) |
Oct 17, 2013 | 33.14 | 33.71 | 33.02 | 33.70 | 2,229,292 | +0.39(+1.17%) |
Oct 16, 2013 | 33.10 | 33.32 | 32.97 | 33.31 | 1,314,418 | +0.44(+1.33%) |
Oct 15, 2013 | 32.95 | 33.19 | 32.85 | 32.87 | 1,210,568 | -0.23(-0.70%) |
Oct 14, 2013 | 32.93 | 33.19 | 32.79 | 33.10 | 1,006,652 | -0.02(-0.05%) |
Oct 11, 2013 | 32.65 | 33.21 | 32.60 | 33.12 | 1,830,821 | +0.40(+1.24%) |
Oct 10, 2013 | 32.41 | 32.71 | 32.26 | 32.71 | 1,666,820 | +0.66(+2.05%) |
Oct 09, 2013 | 32.22 | 32.25 | 31.98 | 32.06 | 1,609,758 | -0.07(-0.22%) |
Oct 08, 2013 | 32.34 | 32.44 | 32.10 | 32.13 | 1,548,164 | -0.29(-0.91%) |
Oct 07, 2013 | 32.13 | 32.53 | 32.05 | 32.42 | 1,759,772 | +0.05(+0.15%) |
Oct 04, 2013 | 32.24 | 32.45 | 32.14 | 32.37 | 1,323,685 | +0.14(+0.44%) |
Oct 03, 2013 | 32.60 | 32.63 | 31.96 | 32.23 | 1,789,000 | -0.48(-1.46%) |
Oct 02, 2013 | 32.85 | 32.85 | 32.45 | 32.71 | 1,606,000 | -0.29(-0.87%) |