Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 42.40 | 42.11 | 42.11 | 42.11 | 1,433,715 | -0.02(-0.04%) |
Dec 30, 2013 | 41.53 | 42.14 | 41.41 | 42.13 | 1,662,066 | +0.58(+1.39%) |
Dec 27, 2013 | 41.65 | 41.90 | 41.36 | 41.55 | 881,773 | +0.20(+0.49%) |
Dec 26, 2013 | 41.32 | 41.58 | 41.15 | 41.35 | 938,083 | +0.02(+0.04%) |
Dec 24, 2013 | 41.64 | 41.75 | 41.30 | 41.33 | 656,363 | -0.11(-0.27%) |
Dec 23, 2013 | 41.22 | 41.70 | 40.03 | 41.44 | 2,797,397 | +1.54(+3.86%) |
Dec 20, 2013 | 39.52 | 40.18 | 39.47 | 39.90 | 11,843,124 | +0.39(+0.97%) |
Dec 19, 2013 | 40.11 | 40.11 | 38.85 | 39.51 | 2,654,847 | -0.39(-0.96%) |
Dec 18, 2013 | 39.77 | 39.90 | 38.85 | 39.90 | 3,565,113 | +0.06(+0.16%) |
Dec 17, 2013 | 39.38 | 40.09 | 39.34 | 39.83 | 5,244,400 | +0.56(+1.42%) |
Dec 16, 2013 | 38.96 | 39.52 | 38.96 | 39.27 | 2,717,501 | +0.30(+0.78%) |
Dec 13, 2013 | 38.90 | 39.16 | 38.44 | 38.97 | 5,045,209 | +0.30(+0.78%) |
Dec 12, 2013 | 38.54 | 38.77 | 38.19 | 38.67 | 4,091,755 | +0.22(+0.57%) |
Dec 11, 2013 | 39.18 | 39.23 | 38.37 | 38.45 | 3,669,825 | -0.51(-1.32%) |
Dec 10, 2013 | 39.05 | 39.34 | 38.79 | 38.96 | 8,789,962 | -0.96(-2.41%) |
Dec 09, 2013 | 40.55 | 40.87 | 39.82 | 39.93 | 2,166,931 | -0.62(-1.54%) |
Dec 06, 2013 | 40.35 | 41.03 | 40.35 | 40.55 | 0 | +0.34(+0.84%) |
Dec 05, 2013 | 39.43 | 40.26 | 39.37 | 40.21 | 0 | +0.38(+0.94%) |
Dec 04, 2013 | 39.22 | 40.22 | 38.99 | 39.83 | 0 | +0.48(+1.21%) |
Dec 03, 2013 | 39.05 | 39.56 | 38.64 | 39.36 | 0 | +0.14(+0.35%) |
Dec 02, 2013 | 38.87 | 39.52 | 38.44 | 39.22 | 3,708,930 | +0.26(+0.66%) |
Nov 29, 2013 | 38.40 | 39.22 | 38.37 | 38.96 | 0 | +0.46(+1.19%) |
Nov 27, 2013 | 39.60 | 39.60 | 38.33 | 38.50 | 0 | -0.44(-1.13%) |
Nov 26, 2013 | 38.23 | 39.28 | 37.39 | 38.94 | 0 | +1.86(+5.02%) |
Nov 25, 2013 | 37.73 | 37.89 | 36.89 | 37.08 | 2,109,491 | -0.56(-1.49%) |
Nov 22, 2013 | 37.59 | 37.89 | 37.22 | 37.64 | 0 | +0.05(+0.15%) |
Nov 21, 2013 | 37.35 | 37.69 | 37.15 | 37.59 | 0 | +0.50(+1.36%) |
Nov 20, 2013 | 37.06 | 37.33 | 36.84 | 37.08 | 0 | +0.12(+0.32%) |
Nov 19, 2013 | 37.56 | 37.93 | 36.94 | 36.96 | 0 | -0.78(-2.06%) |
Nov 18, 2013 | 38.33 | 38.71 | 37.65 | 37.74 | 0 | -0.74(-1.93%) |
Nov 15, 2013 | 38.46 | 38.50 | 37.92 | 38.49 | 0 | +0.41(+1.08%) |
Nov 14, 2013 | 39.16 | 39.16 | 37.65 | 38.07 | 1,194,360 | +0.28(+0.75%) |
Nov 12, 2013 | 37.66 | 38.13 | 37.40 | 37.79 | 0 | -0.11(-0.29%) |
Nov 11, 2013 | 37.91 | 38.29 | 37.68 | 37.90 | 0 | -0.23(-0.60%) |
Nov 08, 2013 | 37.22 | 38.24 | 37.14 | 38.13 | 0 | +0.80(+2.14%) |
Nov 07, 2013 | 38.36 | 38.96 | 37.22 | 37.33 | 2,924,757 | -1.26(-3.25%) |
Nov 06, 2013 | 38.88 | 39.21 | 38.52 | 38.59 | 0 | -0.32(-0.82%) |
Nov 05, 2013 | 38.69 | 39.26 | 38.52 | 38.91 | 0 | -0.03(-0.08%) |
Nov 04, 2013 | 37.55 | 39.20 | 37.53 | 38.94 | 0 | +0.27(+0.70%) |
Nov 01, 2013 | 38.51 | 38.96 | 38.26 | 38.67 | 0 | +0.04(+0.09%) |
Oct 31, 2013 | 37.70 | 39.08 | 37.60 | 38.63 | 3,340,324 | +0.78(+2.06%) |
Oct 30, 2013 | 38.49 | 39.01 | 37.82 | 37.85 | 3,591,396 | -0.62(-1.62%) |
Oct 29, 2013 | 37.59 | 38.73 | 37.50 | 38.48 | 6,242,866 | +0.87(+2.32%) |
Oct 28, 2013 | 36.53 | 37.86 | 36.49 | 37.61 | 4,665,211 | +1.03(+2.81%) |
Oct 25, 2013 | 36.13 | 36.89 | 36.08 | 36.58 | 0 | +0.29(+0.81%) |
Oct 24, 2013 | 35.88 | 37.61 | 35.53 | 36.29 | 13,434,044 | +3.25(+9.85%) |
Oct 23, 2013 | 33.92 | 33.92 | 32.17 | 33.03 | 7,666,939 | -1.16(-3.38%) |
Oct 22, 2013 | 34.98 | 35.13 | 34.06 | 34.19 | 3,420,822 | -0.92(-2.61%) |
Oct 21, 2013 | 35.22 | 35.29 | 34.93 | 35.10 | 1,514,583 | +0.35(+1.00%) |
Oct 18, 2013 | 35.29 | 35.29 | 34.24 | 34.76 | 2,839,115 | +0.36(+1.04%) |
Oct 17, 2013 | 34.09 | 34.77 | 33.97 | 34.40 | 2,663,982 | -0.39(-1.13%) |
Oct 16, 2013 | 34.03 | 34.99 | 34.03 | 34.79 | 1,784,193 | +0.44(+1.28%) |
Oct 15, 2013 | 35.07 | 35.30 | 34.32 | 34.35 | 1,511,278 | -0.71(-2.01%) |
Oct 14, 2013 | 34.92 | 35.29 | 34.53 | 35.06 | 1,277,083 | +0.05(+0.16%) |
Oct 11, 2013 | 34.46 | 35.25 | 34.25 | 35.00 | 0 | +0.78(+2.29%) |
Oct 10, 2013 | 34.01 | 34.63 | 33.95 | 34.22 | 3,288,201 | +0.64(+1.90%) |
Oct 09, 2013 | 33.08 | 33.87 | 33.03 | 33.58 | 0 | +0.05(+0.14%) |
Oct 08, 2013 | 34.57 | 34.97 | 33.39 | 33.54 | 0 | -1.21(-3.48%) |
Oct 07, 2013 | 35.11 | 35.35 | 34.70 | 34.75 | 0 | -0.71(-1.99%) |
Oct 04, 2013 | 35.30 | 35.48 | 34.76 | 35.45 | 0 | +0.74(+2.14%) |
Oct 03, 2013 | 34.78 | 34.90 | 34.31 | 34.71 | 0 | +0.04(+0.11%) |
Oct 02, 2013 | 34.48 | 34.85 | 34.20 | 34.67 | 0 | -0.05(-0.16%) |