Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 38.96 | 39.17 | 39.17 | 39.17 | 1,235 | +0.13(+0.32%) |
Dec 30, 2013 | 39.23 | 39.28 | 38.98 | 39.04 | 4,642 | -0.12(-0.30%) |
Dec 27, 2013 | 38.88 | 39.20 | 38.88 | 39.16 | 1,167 | +0.06(+0.15%) |
Dec 26, 2013 | 39.06 | 39.18 | 38.90 | 39.10 | 1,183 | -0.08(-0.20%) |
Dec 24, 2013 | 39.17 | 39.18 | 39.17 | 39.18 | 301 | -0.04(-0.10%) |
Dec 23, 2013 | 39.01 | 39.22 | 39.01 | 39.22 | 5,155 | +0.04(+0.10%) |
Dec 20, 2013 | 39.10 | 39.22 | 38.98 | 39.18 | 12,304 | +0.13(+0.33%) |
Dec 19, 2013 | 39.02 | 39.21 | 38.95 | 39.05 | 2,762 | -0.16(-0.41%) |
Dec 18, 2013 | 39.18 | 39.21 | 38.93 | 39.21 | 1,304 | -0.01(-0.02%) |
Dec 17, 2013 | 38.99 | 39.23 | 38.92 | 39.22 | 8,023 | +0.02(+0.06%) |
Dec 16, 2013 | 39.29 | 39.29 | 39.01 | 39.19 | 1,895 | -0.09(-0.23%) |
Dec 13, 2013 | 39.18 | 39.28 | 39.01 | 39.28 | 5,015 | +0.38(+0.98%) |
Dec 12, 2013 | 39.30 | 39.31 | 38.85 | 38.90 | 5,258 | -0.05(-0.13%) |
Dec 11, 2013 | 39.13 | 39.39 | 38.88 | 38.95 | 4,389 | -0.50(-1.26%) |
Dec 10, 2013 | 39.10 | 39.45 | 39.10 | 39.45 | 1,195 | +0.37(+0.96%) |
Dec 09, 2013 | 39.17 | 39.17 | 38.94 | 39.08 | 1,761 | -0.25(-0.64%) |
Dec 06, 2013 | 39.01 | 39.33 | 38.88 | 39.33 | 0 | +0.19(+0.50%) |
Dec 05, 2013 | 39.06 | 39.18 | 38.80 | 39.14 | 0 | -0.02(-0.06%) |
Dec 04, 2013 | 39.14 | 39.21 | 38.86 | 39.16 | 0 | -0.16(-0.41%) |
Dec 03, 2013 | 39.43 | 39.43 | 39.30 | 39.32 | 0 | +0.21(+0.54%) |
Dec 02, 2013 | 39.11 | 39.11 | 39.11 | 39.11 | 0 | -0.34(-0.87%) |
Nov 29, 2013 | 39.50 | 39.54 | 39.10 | 39.45 | 0 | +0.11(+0.29%) |
Nov 27, 2013 | 39.35 | 39.49 | 39.23 | 39.34 | 0 | -0.09(-0.23%) |
Nov 26, 2013 | 39.23 | 39.43 | 39.23 | 39.43 | 0 | +0.06(+0.16%) |
Nov 25, 2013 | 39.40 | 39.40 | 39.37 | 39.37 | 0 | -0.03(-0.08%) |
Nov 22, 2013 | 39.38 | 39.58 | 39.38 | 39.40 | 0 | -0.15(-0.39%) |
Nov 21, 2013 | 39.53 | 39.56 | 39.47 | 39.55 | 0 | -0.02(-0.06%) |
Nov 20, 2013 | 39.23 | 39.58 | 39.23 | 39.58 | 0 | +0.04(+0.10%) |
Nov 19, 2013 | 39.20 | 39.58 | 39.19 | 39.54 | 0 | +0.18(+0.47%) |
Nov 18, 2013 | 39.48 | 39.48 | 39.17 | 39.35 | 0 | +0.24(+0.62%) |
Nov 15, 2013 | 39.11 | 39.11 | 39.11 | 39.11 | 0 | -0.15(-0.37%) |
Nov 14, 2013 | 39.03 | 39.25 | 39.03 | 39.25 | 0 | +0.15(+0.39%) |
Nov 12, 2013 | 39.41 | 39.41 | 38.99 | 39.10 | 0 | -0.21(-0.53%) |
Nov 11, 2013 | 39.09 | 39.31 | 39.09 | 39.31 | 0 | -0.15(-0.39%) |
Nov 08, 2013 | 39.46 | 39.46 | 39.46 | 39.46 | 0 | -0.16(-0.41%) |
Nov 07, 2013 | 39.75 | 39.75 | 39.24 | 39.62 | 0 | -0.01(-0.02%) |
Nov 06, 2013 | 39.37 | 39.63 | 39.37 | 39.63 | 0 | +0.36(+0.90%) |
Nov 05, 2013 | 39.41 | 39.61 | 39.28 | 39.28 | 0 | -0.36(-0.92%) |
Nov 04, 2013 | 39.64 | 39.64 | 39.64 | 39.64 | 0 | +0.25(+0.64%) |
Nov 01, 2013 | 39.97 | 39.98 | 39.38 | 39.39 | 0 | -0.36(-0.90%) |
Oct 31, 2013 | 39.27 | 39.93 | 39.27 | 39.75 | 0 | +0.19(+0.49%) |
Oct 29, 2013 | 39.87 | 39.55 | 39.55 | 39.55 | 5,328 | -0.19(-0.47%) |
Oct 28, 2013 | 39.75 | 39.79 | 39.60 | 39.74 | 0 | -0.01(-0.02%) |
Oct 25, 2013 | 39.31 | 39.75 | 39.30 | 39.75 | 0 | +0.03(+0.08%) |
Oct 24, 2013 | 39.42 | 39.88 | 39.39 | 39.71 | 0 | +0.17(+0.43%) |
Oct 23, 2013 | 39.52 | 39.71 | 39.52 | 39.54 | 0 | -0.27(-0.67%) |
Oct 22, 2013 | 39.28 | 39.81 | 39.28 | 39.81 | 0 | +0.61(+1.54%) |
Oct 21, 2013 | 39.29 | 39.35 | 39.17 | 39.21 | 0 | -0.19(-0.47%) |
Oct 18, 2013 | 39.54 | 39.54 | 39.38 | 39.39 | 1,314 | +0.04(+0.10%) |
Oct 17, 2013 | 39.25 | 39.42 | 39.23 | 39.35 | 0 | +0.16(+0.41%) |
Oct 16, 2013 | 39.08 | 39.26 | 39.07 | 39.19 | 0 | -0.07(-0.18%) |
Oct 15, 2013 | 39.45 | 39.45 | 39.01 | 39.26 | 0 | -0.12(-0.31%) |
Oct 14, 2013 | 39.54 | 39.54 | 39.38 | 39.38 | 0 | +0.38(+0.96%) |
Oct 11, 2013 | 39.38 | 39.38 | 39.00 | 39.01 | 0 | -0.13(-0.34%) |
Oct 10, 2013 | 39.14 | 39.35 | 39.02 | 39.14 | 0 | -0.12(-0.31%) |
Oct 09, 2013 | 39.25 | 39.34 | 39.16 | 39.26 | 0 | +0.24(+0.62%) |
Oct 08, 2013 | 38.75 | 39.28 | 38.73 | 39.02 | 0 | -0.13(-0.33%) |
Oct 07, 2013 | 39.54 | 39.54 | 39.15 | 39.15 | 0 | -0.40(-1.00%) |
Oct 04, 2013 | 38.98 | 39.62 | 38.98 | 39.54 | 0 | +0.07(+0.18%) |
Oct 03, 2013 | 39.63 | 39.63 | 39.30 | 39.47 | 0 | +0.28(+0.72%) |
Oct 02, 2013 | 39.47 | 39.49 | 39.19 | 39.19 | 0 | -0.36(-0.92%) |