Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 40.19 | 39.98 | 39.98 | 39.98 | 297,952 | -0.13(-0.32%) |
Dec 30, 2013 | 40.22 | 40.40 | 40.07 | 40.11 | 237,211 | -0.22(-0.54%) |
Dec 27, 2013 | 40.51 | 40.56 | 40.22 | 40.33 | 135,285 | -0.03(-0.06%) |
Dec 26, 2013 | 40.47 | 40.63 | 40.18 | 40.35 | 239,950 | -0.10(-0.26%) |
Dec 24, 2013 | 40.50 | 40.68 | 40.42 | 40.46 | 144,034 | +0.06(+0.15%) |
Dec 23, 2013 | 40.18 | 40.48 | 40.05 | 40.40 | 375,001 | +0.39(+0.98%) |
Dec 20, 2013 | 39.62 | 40.08 | 39.61 | 40.01 | 900,814 | +0.37(+0.94%) |
Dec 19, 2013 | 39.83 | 40.13 | 39.49 | 39.64 | 569,309 | -0.23(-0.57%) |
Dec 18, 2013 | 39.90 | 40.18 | 39.19 | 39.86 | 840,128 | +0.11(+0.28%) |
Dec 17, 2013 | 40.19 | 40.19 | 39.54 | 39.75 | 259,552 | -0.36(-0.91%) |
Dec 16, 2013 | 39.64 | 40.21 | 39.64 | 40.11 | 278,452 | +0.52(+1.31%) |
Dec 13, 2013 | 39.84 | 39.90 | 39.30 | 39.59 | 171,874 | -0.07(-0.17%) |
Dec 12, 2013 | 39.61 | 39.89 | 39.56 | 39.66 | 165,812 | +0.12(+0.31%) |
Dec 11, 2013 | 40.19 | 40.19 | 39.43 | 39.54 | 407,310 | -0.53(-1.32%) |
Dec 10, 2013 | 40.50 | 40.74 | 39.93 | 40.07 | 513,953 | -0.59(-1.45%) |
Dec 09, 2013 | 41.03 | 41.44 | 40.37 | 40.66 | 1,410,851 | -0.37(-0.91%) |
Dec 06, 2013 | 39.88 | 41.13 | 39.70 | 41.03 | 0 | +1.40(+3.52%) |
Dec 05, 2013 | 39.65 | 39.82 | 39.03 | 39.64 | 0 | -0.10(-0.24%) |
Dec 04, 2013 | 38.63 | 39.88 | 38.63 | 39.73 | 0 | +1.10(+2.85%) |
Dec 03, 2013 | 38.70 | 38.85 | 38.26 | 38.63 | 0 | -0.22(-0.56%) |
Dec 02, 2013 | 39.43 | 39.46 | 38.82 | 38.85 | 277,637 | -0.48(-1.21%) |
Nov 29, 2013 | 39.45 | 39.68 | 39.20 | 39.32 | 0 | +0.08(+0.20%) |
Nov 27, 2013 | 38.97 | 39.32 | 38.74 | 39.25 | 0 | +0.49(+1.25%) |
Nov 26, 2013 | 38.95 | 39.26 | 38.53 | 38.76 | 0 | -0.10(-0.27%) |
Nov 25, 2013 | 38.73 | 39.15 | 38.73 | 38.86 | 226,355 | +0.14(+0.36%) |
Nov 22, 2013 | 38.54 | 38.76 | 38.21 | 38.73 | 0 | +0.30(+0.79%) |
Nov 21, 2013 | 38.12 | 38.57 | 38.09 | 38.42 | 340,890 | +0.40(+1.05%) |
Nov 20, 2013 | 38.11 | 38.11 | 37.59 | 38.02 | 0 | +0.11(+0.30%) |
Nov 19, 2013 | 38.15 | 38.44 | 37.75 | 37.91 | 220,864 | -0.15(-0.39%) |
Nov 18, 2013 | 38.28 | 38.60 | 37.81 | 38.06 | 0 | -0.19(-0.50%) |
Nov 15, 2013 | 38.27 | 38.53 | 37.90 | 38.25 | 0 | -0.08(-0.20%) |
Nov 14, 2013 | 37.78 | 38.37 | 37.67 | 38.33 | 312,637 | +0.50(+1.33%) |
Nov 13, 2013 | 37.81 | 37.98 | 37.55 | 37.82 | 0 | -0.07(-0.18%) |
Nov 12, 2013 | 38.20 | 38.38 | 37.79 | 37.89 | 0 | -0.33(-0.86%) |
Nov 11, 2013 | 38.86 | 38.86 | 38.20 | 38.22 | 0 | -0.59(-1.52%) |
Nov 08, 2013 | 37.48 | 39.00 | 37.48 | 38.81 | 0 | +1.31(+3.49%) |
Nov 07, 2013 | 37.92 | 38.36 | 37.44 | 37.50 | 128,592 | -0.33(-0.87%) |
Nov 06, 2013 | 37.79 | 37.96 | 37.68 | 37.83 | 60,407 | +0.21(+0.55%) |
Nov 05, 2013 | 37.65 | 37.79 | 37.38 | 37.62 | 86,098 | -0.10(-0.28%) |
Nov 04, 2013 | 37.61 | 37.78 | 37.24 | 37.73 | 173,804 | +0.11(+0.30%) |
Nov 01, 2013 | 37.68 | 37.94 | 37.35 | 37.62 | 0 | -0.10(-0.28%) |
Oct 31, 2013 | 38.21 | 38.21 | 37.68 | 37.72 | 232,627 | -0.49(-1.29%) |
Oct 30, 2013 | 38.40 | 38.42 | 38.14 | 38.21 | 150,330 | -0.10(-0.25%) |
Oct 29, 2013 | 38.43 | 38.75 | 38.04 | 38.31 | 0 | -0.08(-0.20%) |
Oct 28, 2013 | 38.16 | 38.53 | 38.06 | 38.39 | 0 | +0.12(+0.32%) |
Oct 25, 2013 | 38.36 | 38.39 | 38.09 | 38.27 | 0 | +0.04(+0.11%) |
Oct 24, 2013 | 38.12 | 38.30 | 37.82 | 38.22 | 184,538 | +0.10(+0.27%) |
Oct 23, 2013 | 38.27 | 38.52 | 37.93 | 38.12 | 318,389 | -0.26(-0.68%) |
Oct 22, 2013 | 38.14 | 38.47 | 37.79 | 38.38 | 517,890 | +0.37(+0.98%) |
Oct 21, 2013 | 37.74 | 38.08 | 37.68 | 38.01 | 335,960 | +0.36(+0.97%) |
Oct 18, 2013 | 37.84 | 37.84 | 37.32 | 37.64 | 301,586 | +0.05(+0.14%) |
Oct 17, 2013 | 37.35 | 37.70 | 37.08 | 37.59 | 401,152 | +0.11(+0.30%) |
Oct 16, 2013 | 36.97 | 37.68 | 36.84 | 37.48 | 573,127 | +0.86(+2.34%) |
Oct 15, 2013 | 36.48 | 36.86 | 36.19 | 36.62 | 566,927 | +0.34(+0.93%) |
Oct 14, 2013 | 36.27 | 36.45 | 36.27 | 36.28 | 527,235 | -0.21(-0.57%) |
Oct 11, 2013 | 36.04 | 36.54 | 35.82 | 36.49 | 0 | +0.43(+1.20%) |
Oct 10, 2013 | 35.75 | 36.12 | 35.59 | 36.05 | 297,193 | +0.59(+1.66%) |
Oct 09, 2013 | 35.55 | 35.67 | 35.30 | 35.47 | 255,414 | +0.09(+0.25%) |
Oct 08, 2013 | 35.46 | 35.72 | 35.21 | 35.38 | 465,819 | -0.17(-0.49%) |
Oct 07, 2013 | 35.63 | 35.70 | 35.40 | 35.55 | 0 | -0.27(-0.75%) |
Oct 04, 2013 | 35.55 | 35.90 | 35.40 | 35.82 | 0 | +0.18(+0.51%) |
Oct 03, 2013 | 35.52 | 35.68 | 35.36 | 35.64 | 0 | +0.08(+0.22%) |
Oct 02, 2013 | 35.78 | 35.86 | 35.44 | 35.56 | 214,053 | -0.30(-0.85%) |