Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 37.83 | 38.04 | 38.04 | 38.04 | 1,152,400 | +0.28(+0.74%) |
Dec 30, 2013 | 38.54 | 38.68 | 37.69 | 37.76 | 1,259,282 | -0.63(-1.64%) |
Dec 27, 2013 | 37.90 | 38.53 | 37.74 | 38.39 | 2,023,574 | +0.54(+1.43%) |
Dec 26, 2013 | 37.94 | 38.13 | 37.47 | 37.85 | 1,279,886 | -0.01(-0.03%) |
Dec 24, 2013 | 37.50 | 38.16 | 37.46 | 37.86 | 841,757 | +0.35(+0.93%) |
Dec 23, 2013 | 38.13 | 38.45 | 37.05 | 37.51 | 2,857,679 | -0.33(-0.87%) |
Dec 20, 2013 | 38.56 | 38.56 | 37.82 | 37.84 | 2,414,034 | -0.56(-1.46%) |
Dec 19, 2013 | 37.45 | 38.59 | 37.35 | 38.40 | 2,630,312 | +0.84(+2.24%) |
Dec 18, 2013 | 37.27 | 37.59 | 36.75 | 37.56 | 2,175,145 | +0.13(+0.35%) |
Dec 17, 2013 | 37.27 | 37.51 | 36.63 | 37.43 | 1,791,866 | +0.15(+0.40%) |
Dec 16, 2013 | 37.25 | 37.84 | 37.25 | 37.28 | 1,862,150 | +0.10(+0.27%) |
Dec 13, 2013 | 36.94 | 37.25 | 36.65 | 37.18 | 1,340,742 | +0.34(+0.92%) |
Dec 12, 2013 | 36.96 | 37.32 | 36.60 | 36.84 | 1,517,132 | -0.13(-0.35%) |
Dec 11, 2013 | 37.80 | 38.00 | 36.84 | 36.97 | 2,083,424 | -0.96(-2.53%) |
Dec 10, 2013 | 36.68 | 38.27 | 36.68 | 37.93 | 2,978,659 | +0.83(+2.24%) |
Dec 09, 2013 | 36.59 | 37.34 | 36.55 | 37.10 | 2,274,665 | +0.51(+1.39%) |
Dec 06, 2013 | 37.59 | 37.95 | 36.34 | 36.59 | 1,659,720 | -0.69(-1.85%) |
Dec 05, 2013 | 36.75 | 37.60 | 36.52 | 37.28 | 2,664,686 | +0.53(+1.44%) |
Dec 04, 2013 | 36.40 | 37.09 | 36.35 | 36.75 | 1,787,388 | +0.27(+0.74%) |
Dec 03, 2013 | 35.93 | 36.98 | 35.88 | 36.48 | 2,302,671 | +0.32(+0.88%) |
Dec 02, 2013 | 35.71 | 36.47 | 35.35 | 36.16 | 2,271,923 | +0.58(+1.63%) |
Nov 29, 2013 | 35.53 | 35.97 | 35.10 | 35.58 | 1,226,907 | +0.14(+0.40%) |
Nov 27, 2013 | 35.11 | 35.90 | 34.93 | 35.44 | 2,789,669 | +0.36(+1.03%) |
Nov 26, 2013 | 34.89 | 35.41 | 34.62 | 35.08 | 2,023,103 | +0.06(+0.17%) |
Nov 25, 2013 | 35.33 | 35.36 | 34.81 | 35.02 | 1,455,770 | -0.29(-0.82%) |
Nov 22, 2013 | 34.77 | 35.50 | 34.40 | 35.31 | 2,019,900 | +0.74(+2.14%) |
Nov 21, 2013 | 34.64 | 34.98 | 34.36 | 34.57 | 1,896,016 | +0.00(+0.00%) |
Nov 20, 2013 | 34.46 | 34.95 | 34.26 | 34.57 | 1,817,291 | +0.27(+0.79%) |
Nov 19, 2013 | 34.49 | 34.78 | 33.67 | 34.30 | 2,242,390 | -0.26(-0.75%) |
Nov 18, 2013 | 35.67 | 35.81 | 34.33 | 34.56 | 3,272,525 | -1.42(-3.95%) |
Nov 15, 2013 | 35.87 | 36.47 | 35.59 | 35.98 | 2,776,887 | +0.30(+0.84%) |
Nov 14, 2013 | 35.93 | 36.17 | 35.15 | 35.68 | 1,718,268 | -0.34(-0.94%) |
Nov 13, 2013 | 35.18 | 36.02 | 34.96 | 36.02 | 1,784,044 | +0.53(+1.49%) |
Nov 12, 2013 | 35.72 | 36.03 | 35.31 | 35.49 | 1,544,066 | -0.70(-1.93%) |
Nov 11, 2013 | 36.32 | 36.72 | 36.09 | 36.19 | 1,334,322 | -0.22(-0.60%) |
Nov 08, 2013 | 35.78 | 36.68 | 35.74 | 36.41 | 2,586,782 | +0.68(+1.90%) |
Nov 07, 2013 | 36.14 | 36.42 | 35.23 | 35.73 | 2,741,078 | -0.24(-0.67%) |
Nov 06, 2013 | 36.81 | 37.08 | 35.53 | 35.97 | 2,291,183 | -0.79(-2.15%) |
Nov 05, 2013 | 37.47 | 37.49 | 36.66 | 36.76 | 2,430,537 | -1.00(-2.65%) |
Nov 04, 2013 | 37.05 | 38.27 | 36.54 | 37.76 | 3,830,570 | +1.12(+3.06%) |
Nov 01, 2013 | 36.86 | 36.91 | 35.71 | 36.64 | 4,122,239 | +0.14(+0.38%) |
Oct 31, 2013 | 37.28 | 37.50 | 36.40 | 36.50 | 4,081,085 | -0.34(-0.92%) |
Oct 30, 2013 | 37.50 | 38.24 | 36.40 | 36.84 | 3,611,341 | -0.90(-2.38%) |
Oct 29, 2013 | 38.08 | 38.95 | 36.83 | 37.74 | 4,375,930 | -0.21(-0.55%) |
Oct 28, 2013 | 36.96 | 38.75 | 36.50 | 37.95 | 10,521,277 | -0.19(-0.50%) |
Oct 25, 2013 | 38.37 | 38.40 | 37.87 | 38.14 | 1,753,296 | -0.10(-0.26%) |
Oct 24, 2013 | 37.93 | 38.47 | 37.58 | 38.24 | 1,500,952 | +0.53(+1.41%) |
Oct 23, 2013 | 37.96 | 38.00 | 37.14 | 37.71 | 2,729,890 | -0.66(-1.72%) |
Oct 22, 2013 | 38.37 | 38.90 | 38.02 | 38.37 | 2,137,007 | +0.38(+1.00%) |
Oct 21, 2013 | 38.12 | 38.45 | 37.37 | 37.99 | 2,494,772 | -0.01(-0.03%) |
Oct 18, 2013 | 38.15 | 38.27 | 37.64 | 38.00 | 2,449,504 | +0.23(+0.61%) |
Oct 17, 2013 | 37.72 | 38.39 | 37.38 | 37.77 | 2,296,634 | +0.02(+0.05%) |
Oct 16, 2013 | 38.63 | 38.89 | 37.41 | 37.75 | 3,453,777 | -0.60(-1.56%) |
Oct 15, 2013 | 38.32 | 38.85 | 37.99 | 38.35 | 3,326,848 | -0.07(-0.18%) |
Oct 14, 2013 | 37.91 | 38.74 | 37.56 | 38.42 | 3,333,342 | +0.25(+0.65%) |
Oct 11, 2013 | 36.57 | 39.23 | 36.24 | 38.17 | 10,227,027 | +1.38(+3.75%) |
Oct 10, 2013 | 35.49 | 36.87 | 35.37 | 36.79 | 3,937,122 | +1.72(+4.90%) |
Oct 09, 2013 | 35.19 | 35.40 | 34.93 | 35.07 | 1,860,322 | -0.03(-0.09%) |
Oct 08, 2013 | 35.40 | 36.11 | 34.97 | 35.10 | 2,091,428 | -0.23(-0.65%) |
Oct 07, 2013 | 35.85 | 36.11 | 35.33 | 35.33 | 1,760,793 | -1.00(-2.75%) |
Oct 04, 2013 | 35.44 | 36.58 | 35.34 | 36.33 | 2,963,046 | +0.91(+2.57%) |
Oct 03, 2013 | 34.53 | 35.52 | 34.44 | 35.42 | 3,364,517 | +0.89(+2.58%) |
Oct 02, 2013 | 33.76 | 34.57 | 33.56 | 34.53 | 1,773,537 | +0.54(+1.59%) |