Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.53 | 32.58 | 32.58 | 32.58 | 928,376 | +0.13(+0.41%) |
Dec 30, 2013 | 32.16 | 32.58 | 32.01 | 32.45 | 1,573,343 | +0.23(+0.71%) |
Dec 27, 2013 | 32.49 | 32.60 | 32.12 | 32.22 | 1,231,448 | -0.06(-0.17%) |
Dec 26, 2013 | 32.43 | 32.63 | 32.24 | 32.27 | 1,140,337 | -0.15(-0.46%) |
Dec 24, 2013 | 32.27 | 32.59 | 32.27 | 32.42 | 948,035 | +0.23(+0.71%) |
Dec 23, 2013 | 32.45 | 32.52 | 31.98 | 32.20 | 2,032,654 | -0.13(-0.39%) |
Dec 20, 2013 | 31.64 | 32.33 | 31.46 | 32.32 | 6,084,307 | +1.12(+3.60%) |
Dec 19, 2013 | 31.24 | 31.46 | 31.00 | 31.20 | 1,931,912 | -0.29(-0.92%) |
Dec 18, 2013 | 30.73 | 31.55 | 30.73 | 31.49 | 2,901,040 | +0.76(+2.48%) |
Dec 17, 2013 | 30.54 | 30.91 | 30.54 | 30.73 | 1,966,620 | +0.11(+0.36%) |
Dec 16, 2013 | 30.69 | 30.94 | 30.55 | 30.62 | 1,565,479 | +0.10(+0.34%) |
Dec 13, 2013 | 30.39 | 30.82 | 30.34 | 30.51 | 1,856,234 | +0.19(+0.62%) |
Dec 12, 2013 | 30.44 | 30.57 | 30.16 | 30.32 | 1,683,082 | -0.19(-0.62%) |
Dec 11, 2013 | 30.52 | 30.87 | 30.49 | 30.51 | 1,925,535 | +0.15(+0.49%) |
Dec 10, 2013 | 30.47 | 30.50 | 30.12 | 30.36 | 2,572,528 | -0.08(-0.26%) |
Dec 09, 2013 | 30.83 | 31.06 | 30.36 | 30.44 | 1,593,417 | -0.39(-1.25%) |
Dec 06, 2013 | 30.51 | 30.89 | 30.51 | 30.83 | 2,207,880 | +0.29(+0.95%) |
Dec 05, 2013 | 30.48 | 30.72 | 30.31 | 30.54 | 1,452,019 | +0.06(+0.21%) |
Dec 04, 2013 | 30.52 | 30.72 | 30.19 | 30.47 | 2,660,972 | -0.28(-0.92%) |
Dec 03, 2013 | 30.46 | 30.80 | 30.31 | 30.76 | 2,329,495 | +0.12(+0.39%) |
Dec 02, 2013 | 30.50 | 30.90 | 30.48 | 30.64 | 2,257,732 | +0.06(+0.21%) |
Nov 29, 2013 | 30.80 | 30.84 | 30.50 | 30.58 | 817,496 | -0.06(-0.21%) |
Nov 27, 2013 | 30.49 | 30.69 | 30.46 | 30.64 | 1,940,507 | +0.32(+1.06%) |
Nov 26, 2013 | 30.34 | 30.48 | 30.20 | 30.32 | 1,565,327 | +0.04(+0.13%) |
Nov 25, 2013 | 30.45 | 30.76 | 30.25 | 30.28 | 3,967,788 | +0.19(+0.63%) |
Nov 22, 2013 | 28.90 | 30.78 | 29.87 | 30.09 | 8,604,144 | +1.19(+4.11%) |
Nov 21, 2013 | 28.81 | 28.94 | 28.20 | 28.90 | 4,209,600 | +0.16(+0.55%) |
Nov 20, 2013 | 29.09 | 29.19 | 28.65 | 28.74 | 3,166,171 | -0.35(-1.19%) |
Nov 19, 2013 | 29.22 | 29.43 | 29.00 | 29.09 | 2,892,427 | -0.13(-0.43%) |
Nov 18, 2013 | 29.39 | 29.45 | 29.11 | 29.22 | 2,349,522 | +0.02(+0.05%) |
Nov 15, 2013 | 29.19 | 29.25 | 28.67 | 29.20 | 3,149,335 | +0.01(+0.03%) |
Nov 14, 2013 | 28.85 | 29.27 | 28.74 | 29.19 | 1,986,027 | +0.94(+3.34%) |
Nov 12, 2013 | 28.46 | 28.67 | 28.17 | 28.25 | 2,532,303 | -0.28(-0.96%) |
Nov 11, 2013 | 28.29 | 28.59 | 28.22 | 28.52 | 1,729,759 | +0.24(+0.86%) |
Nov 08, 2013 | 27.68 | 28.29 | 27.67 | 28.28 | 1,784,262 | +0.56(+2.01%) |
Nov 07, 2013 | 28.11 | 28.46 | 27.67 | 27.72 | 2,421,348 | -0.23(-0.82%) |
Nov 06, 2013 | 27.32 | 27.98 | 27.14 | 27.95 | 4,075,497 | +0.57(+2.07%) |
Nov 05, 2013 | 27.20 | 27.45 | 26.80 | 27.38 | 4,191,683 | +0.14(+0.52%) |
Nov 04, 2013 | 27.50 | 27.57 | 26.90 | 27.24 | 4,340,338 | -0.27(-0.97%) |
Nov 01, 2013 | 27.38 | 27.65 | 27.28 | 27.51 | 2,124,239 | +0.23(+0.84%) |
Oct 31, 2013 | 27.31 | 27.41 | 26.99 | 27.28 | 1,739,240 | -0.04(-0.14%) |
Oct 30, 2013 | 27.49 | 27.68 | 27.29 | 27.32 | 2,303,547 | -0.28(-1.00%) |
Oct 29, 2013 | 27.33 | 27.62 | 27.24 | 27.60 | 2,026,462 | +0.41(+1.50%) |
Oct 28, 2013 | 26.94 | 27.31 | 26.94 | 27.19 | 1,793,013 | +0.30(+1.11%) |
Oct 25, 2013 | 26.94 | 27.03 | 26.61 | 26.89 | 2,186,676 | +0.01(+0.03%) |
Oct 24, 2013 | 26.80 | 26.99 | 26.61 | 26.88 | 1,866,212 | +0.19(+0.71%) |
Oct 23, 2013 | 26.51 | 26.73 | 26.42 | 26.69 | 2,197,121 | +0.13(+0.47%) |
Oct 22, 2013 | 26.34 | 26.63 | 26.28 | 26.57 | 2,439,104 | +0.20(+0.78%) |
Oct 21, 2013 | 26.62 | 26.67 | 26.27 | 26.36 | 1,399,471 | -0.21(-0.80%) |
Oct 18, 2013 | 26.25 | 26.67 | 26.15 | 26.57 | 1,906,879 | +0.51(+1.96%) |
Oct 17, 2013 | 26.10 | 26.27 | 25.87 | 26.06 | 1,478,180 | -0.09(-0.33%) |
Oct 16, 2013 | 25.92 | 26.21 | 25.79 | 26.15 | 1,533,822 | +0.50(+1.93%) |
Oct 15, 2013 | 25.73 | 25.83 | 25.51 | 25.65 | 1,655,603 | -0.06(-0.24%) |
Oct 14, 2013 | 25.61 | 25.77 | 25.44 | 25.72 | 2,206,824 | +0.03(+0.12%) |
Oct 11, 2013 | 25.72 | 25.79 | 25.36 | 25.69 | 2,255,556 | -0.13(-0.48%) |
Oct 10, 2013 | 25.77 | 26.04 | 25.62 | 25.81 | 1,873,868 | +0.38(+1.47%) |
Oct 09, 2013 | 25.41 | 25.66 | 25.19 | 25.44 | 1,933,169 | +0.15(+0.59%) |
Oct 08, 2013 | 25.67 | 25.69 | 25.11 | 25.29 | 2,084,681 | -0.37(-1.43%) |
Oct 07, 2013 | 25.94 | 26.04 | 25.62 | 25.65 | 2,189,936 | -0.53(-2.03%) |
Oct 04, 2013 | 26.14 | 26.26 | 25.94 | 26.19 | 1,298,388 | +0.02(+0.06%) |
Oct 03, 2013 | 26.42 | 26.48 | 25.89 | 26.17 | 1,858,876 | -0.31(-1.18%) |
Oct 02, 2013 | 26.47 | 26.57 | 26.26 | 26.48 | 2,262,287 | -0.09(-0.35%) |