Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 39.04 | 39.16 | 39.16 | 39.16 | 30,830 | +0.23(+0.58%) |
Dec 30, 2013 | 38.94 | 39.04 | 38.90 | 38.93 | 80,758 | -0.07(-0.18%) |
Dec 27, 2013 | 38.97 | 39.04 | 38.88 | 39.00 | 74,562 | +0.11(+0.28%) |
Dec 26, 2013 | 39.07 | 39.07 | 38.87 | 38.89 | 45,492 | +0.03(+0.08%) |
Dec 24, 2013 | 38.81 | 38.88 | 38.80 | 38.86 | 27,613 | +0.21(+0.54%) |
Dec 23, 2013 | 38.61 | 38.70 | 38.60 | 38.65 | 15,173 | +0.23(+0.60%) |
Dec 20, 2013 | 38.03 | 38.43 | 38.03 | 38.42 | 29,757 | +0.45(+1.19%) |
Dec 19, 2013 | 38.24 | 38.24 | 37.94 | 37.97 | 68,285 | -0.27(-0.71%) |
Dec 18, 2013 | 37.91 | 38.28 | 37.74 | 38.24 | 53,569 | +0.40(+1.06%) |
Dec 17, 2013 | 37.81 | 37.89 | 37.60 | 37.84 | 23,268 | -0.02(-0.05%) |
Dec 16, 2013 | 37.76 | 37.88 | 37.76 | 37.86 | 18,699 | +0.33(+0.87%) |
Dec 13, 2013 | 37.47 | 37.62 | 37.37 | 37.53 | 92,963 | +0.04(+0.12%) |
Dec 12, 2013 | 37.41 | 37.52 | 37.38 | 37.49 | 55,123 | +0.09(+0.25%) |
Dec 11, 2013 | 37.98 | 37.98 | 37.36 | 37.39 | 39,891 | -0.67(-1.76%) |
Dec 10, 2013 | 38.09 | 38.25 | 38.04 | 38.06 | 14,765 | -0.06(-0.17%) |
Dec 09, 2013 | 38.20 | 38.25 | 38.10 | 38.13 | 16,279 | +0.05(+0.14%) |
Dec 06, 2013 | 38.05 | 38.22 | 38.04 | 38.08 | 60,955 | +0.31(+0.82%) |
Dec 05, 2013 | 37.70 | 37.79 | 37.62 | 37.77 | 40,160 | -0.01(-0.03%) |
Dec 04, 2013 | 37.65 | 37.91 | 37.42 | 37.78 | 32,268 | -0.00(-0.01%) |
Dec 03, 2013 | 37.80 | 37.99 | 37.67 | 37.78 | 27,258 | -0.11(-0.30%) |
Dec 02, 2013 | 37.87 | 38.21 | 37.87 | 37.90 | 72,431 | -0.13(-0.33%) |
Nov 29, 2013 | 38.17 | 38.17 | 37.96 | 38.03 | 15,020 | -0.04(-0.11%) |
Nov 27, 2013 | 38.05 | 38.08 | 37.98 | 38.07 | 15,006 | +0.08(+0.20%) |
Nov 26, 2013 | 37.97 | 38.09 | 37.89 | 37.99 | 48,053 | +0.01(+0.03%) |
Nov 25, 2013 | 38.08 | 38.09 | 37.91 | 37.98 | 24,745 | -0.05(-0.14%) |
Nov 22, 2013 | 37.97 | 38.06 | 37.88 | 38.03 | 24,833 | -0.06(-0.17%) |
Nov 21, 2013 | 37.66 | 38.09 | 37.66 | 38.09 | 22,812 | +0.62(+1.67%) |
Nov 20, 2013 | 37.67 | 37.79 | 37.39 | 37.47 | 34,117 | -0.11(-0.30%) |
Nov 19, 2013 | 37.86 | 37.89 | 37.50 | 37.58 | 54,347 | -0.27(-0.72%) |
Nov 18, 2013 | 38.24 | 38.24 | 37.84 | 37.85 | 29,469 | -0.29(-0.76%) |
Nov 15, 2013 | 38.08 | 38.14 | 38.00 | 38.14 | 19,572 | +0.10(+0.26%) |
Nov 14, 2013 | 37.86 | 38.04 | 37.78 | 38.04 | 27,825 | +0.59(+1.57%) |
Nov 12, 2013 | 37.47 | 37.49 | 37.31 | 37.45 | 26,138 | -0.09(-0.23%) |
Nov 11, 2013 | 37.39 | 37.55 | 37.31 | 37.54 | 16,105 | +0.19(+0.51%) |
Nov 08, 2013 | 36.87 | 37.35 | 36.87 | 37.35 | 22,703 | +0.51(+1.39%) |
Nov 07, 2013 | 37.57 | 37.57 | 36.82 | 36.84 | 32,291 | -0.65(-1.72%) |
Nov 06, 2013 | 37.74 | 37.74 | 37.44 | 37.48 | 29,615 | -0.02(-0.06%) |
Nov 05, 2013 | 37.63 | 37.66 | 37.40 | 37.50 | 49,934 | -0.27(-0.72%) |
Nov 04, 2013 | 37.62 | 37.78 | 37.50 | 37.78 | 20,223 | +0.30(+0.79%) |
Nov 01, 2013 | 37.57 | 37.60 | 37.23 | 37.48 | 18,667 | +0.06(+0.15%) |
Oct 31, 2013 | 37.55 | 37.73 | 37.39 | 37.42 | 22,843 | -0.09(-0.24%) |
Oct 30, 2013 | 37.82 | 37.82 | 37.47 | 37.51 | 11,692 | -0.24(-0.64%) |
Oct 29, 2013 | 37.64 | 37.75 | 37.54 | 37.75 | 23,316 | +0.22(+0.58%) |
Oct 28, 2013 | 37.70 | 37.70 | 37.47 | 37.54 | 20,534 | -0.08(-0.20%) |
Oct 25, 2013 | 37.57 | 37.61 | 37.45 | 37.61 | 124,797 | +0.06(+0.15%) |
Oct 24, 2013 | 37.54 | 37.60 | 37.40 | 37.56 | 67,323 | +0.10(+0.28%) |
Oct 23, 2013 | 37.52 | 37.53 | 37.28 | 37.45 | 18,804 | -0.23(-0.61%) |
Oct 22, 2013 | 37.64 | 37.82 | 37.55 | 37.68 | 53,504 | +0.22(+0.57%) |
Oct 21, 2013 | 37.53 | 37.53 | 37.41 | 37.47 | 19,902 | +0.04(+0.10%) |
Oct 18, 2013 | 37.30 | 37.43 | 37.24 | 37.43 | 23,093 | +0.30(+0.81%) |
Oct 17, 2013 | 36.78 | 37.14 | 36.76 | 37.13 | 42,239 | +0.29(+0.79%) |
Oct 16, 2013 | 36.65 | 36.86 | 36.60 | 36.83 | 44,420 | +0.43(+1.18%) |
Oct 15, 2013 | 36.69 | 36.69 | 36.33 | 36.40 | 28,387 | -0.34(-0.94%) |
Oct 14, 2013 | 36.40 | 36.76 | 36.39 | 36.75 | 24,986 | +0.22(+0.59%) |
Oct 11, 2013 | 36.22 | 36.57 | 36.20 | 36.53 | 20,606 | +0.28(+0.78%) |
Oct 10, 2013 | 35.91 | 36.29 | 35.91 | 36.25 | 11,977 | +0.73(+2.04%) |
Oct 09, 2013 | 35.67 | 35.67 | 35.36 | 35.52 | 52,956 | -0.13(-0.36%) |
Oct 08, 2013 | 36.07 | 36.11 | 35.62 | 35.65 | 25,288 | -0.43(-1.18%) |
Oct 07, 2013 | 36.17 | 36.33 | 36.08 | 36.08 | 13,972 | -0.41(-1.13%) |
Oct 04, 2013 | 36.29 | 36.53 | 36.26 | 36.49 | 7,125 | +0.24(+0.66%) |
Oct 03, 2013 | 36.48 | 36.49 | 36.01 | 36.26 | 26,905 | -0.24(-0.65%) |
Oct 02, 2013 | 36.44 | 36.54 | 36.33 | 36.49 | 32,839 | -0.13(-0.35%) |