Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 39.95 | 39.80 | 39.80 | 39.80 | 287,512 | -0.10(-0.25%) |
Dec 30, 2013 | 39.81 | 40.44 | 39.61 | 39.90 | 310,963 | +0.14(+0.35%) |
Dec 27, 2013 | 39.85 | 39.88 | 39.52 | 39.76 | 250,640 | +0.09(+0.23%) |
Dec 26, 2013 | 39.65 | 39.93 | 39.25 | 39.67 | 461,577 | +0.28(+0.70%) |
Dec 24, 2013 | 39.45 | 39.65 | 39.25 | 39.39 | 211,410 | +0.08(+0.22%) |
Dec 23, 2013 | 37.85 | 39.70 | 37.68 | 39.31 | 732,252 | +1.78(+4.75%) |
Dec 20, 2013 | 36.85 | 37.78 | 36.85 | 37.52 | 931,855 | +0.65(+1.75%) |
Dec 19, 2013 | 37.82 | 37.93 | 36.80 | 36.88 | 390,413 | -1.11(-2.93%) |
Dec 18, 2013 | 37.89 | 38.08 | 36.86 | 37.99 | 373,733 | +0.19(+0.51%) |
Dec 17, 2013 | 37.97 | 37.97 | 37.48 | 37.80 | 292,672 | -0.22(-0.59%) |
Dec 16, 2013 | 37.96 | 38.16 | 37.70 | 38.02 | 312,949 | +0.06(+0.16%) |
Dec 13, 2013 | 37.85 | 38.11 | 37.63 | 37.96 | 189,670 | +0.15(+0.39%) |
Dec 12, 2013 | 37.89 | 38.00 | 37.52 | 37.82 | 315,590 | -0.07(-0.18%) |
Dec 11, 2013 | 39.04 | 39.18 | 37.79 | 37.89 | 727,405 | -1.21(-3.09%) |
Dec 10, 2013 | 38.83 | 39.48 | 38.76 | 39.09 | 325,268 | +0.12(+0.30%) |
Dec 09, 2013 | 39.51 | 39.58 | 38.88 | 38.98 | 315,743 | -0.43(-1.09%) |
Dec 06, 2013 | 39.15 | 39.53 | 38.88 | 39.41 | 443,799 | +0.47(+1.20%) |
Dec 05, 2013 | 39.74 | 39.82 | 38.65 | 38.94 | 676,408 | -0.88(-2.20%) |
Dec 04, 2013 | 40.06 | 40.73 | 39.63 | 39.81 | 397,197 | -0.50(-1.24%) |
Dec 03, 2013 | 40.39 | 40.55 | 40.13 | 40.31 | 525,293 | -0.15(-0.38%) |
Dec 02, 2013 | 40.91 | 41.07 | 40.41 | 40.47 | 591,431 | -0.51(-1.26%) |
Nov 29, 2013 | 41.06 | 41.15 | 40.84 | 40.98 | 339,087 | +0.06(+0.15%) |
Nov 27, 2013 | 40.91 | 41.03 | 40.67 | 40.92 | 388,400 | +0.06(+0.15%) |
Nov 26, 2013 | 40.24 | 40.97 | 39.98 | 40.86 | 583,313 | +0.61(+1.52%) |
Nov 25, 2013 | 40.40 | 40.74 | 40.09 | 40.25 | 399,834 | +0.01(+0.02%) |
Nov 22, 2013 | 39.79 | 40.31 | 39.70 | 40.24 | 351,222 | +0.37(+0.94%) |
Nov 21, 2013 | 39.24 | 40.00 | 39.24 | 39.87 | 350,485 | +0.63(+1.59%) |
Nov 20, 2013 | 39.45 | 39.66 | 38.90 | 39.24 | 216,844 | +0.02(+0.04%) |
Nov 19, 2013 | 39.61 | 39.98 | 39.02 | 39.22 | 241,639 | -0.32(-0.81%) |
Nov 18, 2013 | 40.02 | 40.28 | 39.48 | 39.54 | 319,581 | -0.30(-0.77%) |
Nov 15, 2013 | 40.08 | 40.40 | 39.66 | 39.85 | 334,077 | -0.29(-0.72%) |
Nov 14, 2013 | 40.27 | 40.52 | 39.93 | 40.14 | 197,569 | -0.08(-0.21%) |
Nov 13, 2013 | 39.75 | 40.38 | 39.60 | 40.22 | 350,652 | +0.26(+0.65%) |
Nov 12, 2013 | 40.11 | 40.25 | 39.66 | 39.96 | 288,612 | -0.14(-0.34%) |
Nov 11, 2013 | 40.25 | 40.69 | 40.05 | 40.10 | 171,778 | -0.23(-0.57%) |
Nov 08, 2013 | 39.42 | 40.60 | 39.22 | 40.33 | 467,396 | +0.91(+2.30%) |
Nov 07, 2013 | 39.91 | 40.22 | 38.91 | 39.42 | 493,384 | -0.47(-1.17%) |
Nov 06, 2013 | 39.95 | 40.20 | 39.61 | 39.89 | 225,195 | +0.05(+0.13%) |
Nov 05, 2013 | 39.53 | 40.28 | 39.53 | 39.83 | 342,666 | -0.18(-0.46%) |
Nov 04, 2013 | 39.70 | 40.13 | 39.54 | 40.02 | 224,091 | +0.33(+0.83%) |
Nov 01, 2013 | 39.06 | 39.77 | 38.94 | 39.69 | 265,124 | +0.58(+1.48%) |
Oct 31, 2013 | 39.45 | 39.76 | 39.03 | 39.11 | 257,241 | -0.30(-0.77%) |
Oct 30, 2013 | 39.73 | 39.73 | 39.05 | 39.42 | 200,775 | -0.18(-0.46%) |
Oct 29, 2013 | 39.46 | 39.79 | 38.95 | 39.60 | 324,990 | +0.15(+0.39%) |
Oct 28, 2013 | 39.51 | 39.56 | 39.10 | 39.45 | 234,950 | -0.06(-0.15%) |
Oct 25, 2013 | 39.57 | 39.59 | 38.68 | 39.51 | 308,361 | +0.07(+0.17%) |
Oct 24, 2013 | 39.89 | 40.24 | 39.37 | 39.44 | 271,075 | -0.49(-1.22%) |
Oct 23, 2013 | 40.44 | 40.65 | 39.87 | 39.93 | 283,101 | -0.72(-1.76%) |
Oct 22, 2013 | 40.61 | 41.05 | 40.39 | 40.64 | 254,006 | +0.08(+0.19%) |
Oct 21, 2013 | 39.91 | 40.63 | 39.68 | 40.57 | 233,022 | +0.64(+1.60%) |
Oct 18, 2013 | 39.70 | 40.32 | 39.25 | 39.93 | 363,473 | +0.41(+1.04%) |
Oct 17, 2013 | 39.03 | 39.66 | 39.03 | 39.51 | 269,941 | +0.24(+0.60%) |
Oct 16, 2013 | 38.17 | 39.30 | 38.11 | 39.28 | 332,396 | +1.18(+3.10%) |
Oct 15, 2013 | 37.90 | 38.69 | 37.90 | 38.10 | 271,122 | +0.00(+0.00%) |
Oct 14, 2013 | 37.55 | 38.16 | 37.55 | 38.10 | 139,722 | +0.25(+0.66%) |
Oct 11, 2013 | 36.98 | 38.01 | 36.98 | 37.84 | 203,141 | +0.67(+1.80%) |
Oct 10, 2013 | 36.58 | 37.23 | 36.48 | 37.17 | 186,887 | +1.00(+2.76%) |
Oct 09, 2013 | 35.91 | 36.44 | 35.67 | 36.18 | 256,499 | +0.42(+1.17%) |
Oct 08, 2013 | 35.86 | 36.05 | 35.60 | 35.76 | 291,682 | -0.08(-0.21%) |
Oct 07, 2013 | 35.77 | 36.22 | 35.60 | 35.83 | 232,395 | -0.37(-1.03%) |
Oct 04, 2013 | 36.09 | 36.52 | 35.90 | 36.21 | 104,877 | +0.02(+0.06%) |
Oct 03, 2013 | 36.62 | 36.65 | 35.81 | 36.18 | 165,685 | -0.62(-1.68%) |
Oct 02, 2013 | 36.79 | 36.88 | 36.34 | 36.80 | 248,293 | -0.25(-0.68%) |