Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 38.95 | 38.98 | 38.98 | 38.98 | 451,188 | +0.13(+0.34%) |
Dec 30, 2013 | 38.75 | 38.88 | 38.68 | 38.85 | 563,909 | +0.11(+0.27%) |
Dec 27, 2013 | 38.81 | 39.14 | 38.69 | 38.74 | 464,834 | -0.05(-0.12%) |
Dec 26, 2013 | 38.80 | 38.83 | 38.73 | 38.79 | 351,792 | +0.10(+0.26%) |
Dec 24, 2013 | 38.60 | 38.70 | 38.60 | 38.69 | 262,615 | +0.12(+0.32%) |
Dec 23, 2013 | 38.53 | 38.57 | 38.44 | 38.56 | 518,109 | +0.25(+0.66%) |
Dec 20, 2013 | 38.09 | 38.39 | 38.04 | 38.31 | 928,793 | +0.28(+0.74%) |
Dec 19, 2013 | 38.05 | 38.07 | 37.91 | 38.03 | 1,545,529 | -0.06(-0.16%) |
Dec 18, 2013 | 37.64 | 38.10 | 37.27 | 38.09 | 593,195 | +0.51(+1.36%) |
Dec 17, 2013 | 37.63 | 37.66 | 37.39 | 37.58 | 629,812 | -0.04(-0.10%) |
Dec 16, 2013 | 37.58 | 37.70 | 37.51 | 37.62 | 493,456 | +0.22(+0.59%) |
Dec 13, 2013 | 37.45 | 37.52 | 37.28 | 37.39 | 349,956 | +0.11(+0.28%) |
Dec 12, 2013 | 37.28 | 37.41 | 37.18 | 37.29 | 448,801 | -0.01(-0.02%) |
Dec 11, 2013 | 37.83 | 37.83 | 37.24 | 37.30 | 399,173 | -0.51(-1.34%) |
Dec 10, 2013 | 37.79 | 38.00 | 37.74 | 37.81 | 544,831 | -0.06(-0.16%) |
Dec 09, 2013 | 37.92 | 37.99 | 37.80 | 37.87 | 400,767 | +0.06(+0.16%) |
Dec 06, 2013 | 37.78 | 37.91 | 37.66 | 37.81 | 409,236 | +0.27(+0.72%) |
Dec 05, 2013 | 37.48 | 37.58 | 37.39 | 37.53 | 315,319 | +0.04(+0.11%) |
Dec 04, 2013 | 37.45 | 37.66 | 37.18 | 37.49 | 336,897 | -0.09(-0.23%) |
Dec 03, 2013 | 37.61 | 37.72 | 37.44 | 37.58 | 1,579,901 | -0.16(-0.43%) |
Dec 02, 2013 | 37.81 | 37.93 | 37.63 | 37.74 | 1,462,144 | -0.05(-0.12%) |
Nov 29, 2013 | 37.97 | 37.97 | 37.79 | 37.79 | 129,011 | -0.06(-0.16%) |
Nov 27, 2013 | 37.83 | 37.87 | 37.72 | 37.85 | 413,423 | +0.08(+0.22%) |
Nov 26, 2013 | 37.67 | 37.87 | 37.63 | 37.76 | 371,447 | +0.12(+0.31%) |
Nov 25, 2013 | 37.78 | 37.83 | 37.59 | 37.65 | 332,281 | -0.06(-0.17%) |
Nov 22, 2013 | 37.58 | 37.73 | 37.52 | 37.71 | 234,724 | +0.16(+0.42%) |
Nov 21, 2013 | 37.24 | 37.60 | 37.24 | 37.56 | 1,254,633 | +0.40(+1.08%) |
Nov 20, 2013 | 37.34 | 37.44 | 37.04 | 37.16 | 309,108 | -0.09(-0.24%) |
Nov 19, 2013 | 37.45 | 37.51 | 37.16 | 37.24 | 797,007 | -0.23(-0.62%) |
Nov 18, 2013 | 37.86 | 37.87 | 37.38 | 37.47 | 499,241 | -0.33(-0.87%) |
Nov 15, 2013 | 37.61 | 37.80 | 37.59 | 37.80 | 569,506 | +0.23(+0.61%) |
Nov 14, 2013 | 37.44 | 37.59 | 37.33 | 37.57 | 324,046 | +0.53(+1.44%) |
Nov 12, 2013 | 36.75 | 37.05 | 36.75 | 37.04 | 291,795 | +0.02(+0.05%) |
Nov 11, 2013 | 36.93 | 37.06 | 36.85 | 37.02 | 550,185 | +0.12(+0.31%) |
Nov 08, 2013 | 36.40 | 36.91 | 36.40 | 36.90 | 1,530,910 | +0.51(+1.41%) |
Nov 07, 2013 | 37.16 | 37.16 | 36.37 | 36.39 | 963,623 | -0.70(-1.88%) |
Nov 06, 2013 | 37.28 | 37.31 | 36.98 | 37.09 | 401,314 | -0.06(-0.16%) |
Nov 05, 2013 | 37.13 | 37.27 | 36.94 | 37.15 | 370,725 | -0.13(-0.36%) |
Nov 04, 2013 | 37.17 | 37.30 | 37.07 | 37.28 | 761,355 | +0.24(+0.66%) |
Nov 01, 2013 | 37.07 | 37.17 | 36.81 | 37.04 | 1,061,837 | +0.04(+0.11%) |
Oct 31, 2013 | 37.00 | 37.22 | 36.88 | 36.99 | 356,761 | -0.06(-0.16%) |
Oct 30, 2013 | 37.41 | 37.44 | 36.90 | 37.05 | 526,711 | -0.32(-0.87%) |
Oct 29, 2013 | 37.19 | 37.38 | 37.14 | 37.38 | 539,347 | +0.25(+0.67%) |
Oct 28, 2013 | 37.13 | 37.21 | 36.98 | 37.13 | 394,936 | -0.01(-0.04%) |
Oct 25, 2013 | 37.17 | 37.17 | 36.98 | 37.14 | 655,523 | +0.06(+0.15%) |
Oct 24, 2013 | 36.90 | 37.10 | 36.86 | 37.09 | 579,390 | +0.16(+0.44%) |
Oct 23, 2013 | 36.96 | 36.99 | 36.71 | 36.92 | 369,657 | -0.24(-0.66%) |
Oct 22, 2013 | 37.12 | 37.34 | 36.95 | 37.17 | 382,398 | +0.15(+0.41%) |
Oct 21, 2013 | 37.07 | 37.08 | 36.87 | 37.02 | 574,010 | -0.01(-0.03%) |
Oct 18, 2013 | 36.93 | 37.04 | 36.81 | 37.03 | 824,301 | +0.24(+0.66%) |
Oct 17, 2013 | 36.39 | 36.80 | 36.38 | 36.78 | 1,211,287 | +0.28(+0.77%) |
Oct 16, 2013 | 36.22 | 36.51 | 36.19 | 36.50 | 410,993 | +0.53(+1.47%) |
Oct 15, 2013 | 36.22 | 36.25 | 35.91 | 35.97 | 270,137 | -0.32(-0.88%) |
Oct 14, 2013 | 35.74 | 36.32 | 35.74 | 36.29 | 596,774 | +0.12(+0.34%) |
Oct 11, 2013 | 35.85 | 36.20 | 35.85 | 36.16 | 905,523 | +0.25(+0.71%) |
Oct 10, 2013 | 35.58 | 35.95 | 35.54 | 35.91 | 449,756 | +0.72(+2.04%) |
Oct 09, 2013 | 35.39 | 35.39 | 34.92 | 35.19 | 523,140 | -0.17(-0.47%) |
Oct 08, 2013 | 35.98 | 36.04 | 35.34 | 35.36 | 539,531 | -0.65(-1.79%) |
Oct 07, 2013 | 36.09 | 36.27 | 36.00 | 36.00 | 430,217 | -0.43(-1.18%) |
Oct 04, 2013 | 36.12 | 36.49 | 36.12 | 36.43 | 240,644 | +0.33(+0.91%) |
Oct 03, 2013 | 36.33 | 36.41 | 35.83 | 36.10 | 542,746 | -0.29(-0.79%) |
Oct 02, 2013 | 36.21 | 36.42 | 36.12 | 36.39 | 517,216 | -0.06(-0.16%) |