Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 41.60 | 41.43 | 41.43 | 41.43 | 213,000 | -0.02(-0.05%) |
Dec 30, 2013 | 41.55 | 41.72 | 41.27 | 41.45 | 170,008 | -0.05(-0.12%) |
Dec 27, 2013 | 41.19 | 41.54 | 41.01 | 41.50 | 243,401 | +0.53(+1.29%) |
Dec 26, 2013 | 40.87 | 41.80 | 40.79 | 40.97 | 194,578 | +0.16(+0.39%) |
Dec 24, 2013 | 40.83 | 41.14 | 40.58 | 40.81 | 127,399 | +0.13(+0.32%) |
Dec 23, 2013 | 40.42 | 40.74 | 39.91 | 40.68 | 252,687 | +0.37(+0.91%) |
Dec 20, 2013 | 39.99 | 40.60 | 39.55 | 40.31 | 878,922 | +0.45(+1.12%) |
Dec 19, 2013 | 40.01 | 40.26 | 39.75 | 39.87 | 365,163 | -0.21(-0.52%) |
Dec 18, 2013 | 40.17 | 40.37 | 39.68 | 40.08 | 492,640 | +0.09(+0.23%) |
Dec 17, 2013 | 39.16 | 40.01 | 38.98 | 39.99 | 587,774 | +0.97(+2.49%) |
Dec 16, 2013 | 39.00 | 39.41 | 38.80 | 39.02 | 551,547 | +0.23(+0.59%) |
Dec 13, 2013 | 39.55 | 39.55 | 38.53 | 38.79 | 908,752 | -0.15(-0.39%) |
Dec 12, 2013 | 39.14 | 39.29 | 38.70 | 38.94 | 502,193 | -0.22(-0.56%) |
Dec 11, 2013 | 39.83 | 40.03 | 39.02 | 39.16 | 456,309 | -0.53(-1.34%) |
Dec 10, 2013 | 39.85 | 40.22 | 39.62 | 39.69 | 575,239 | -0.33(-0.82%) |
Dec 09, 2013 | 40.51 | 40.70 | 39.83 | 40.02 | 427,170 | -0.52(-1.28%) |
Dec 06, 2013 | 40.72 | 41.24 | 40.36 | 40.54 | 0 | +0.27(+0.67%) |
Dec 05, 2013 | 40.74 | 40.74 | 40.23 | 40.27 | 0 | -0.48(-1.18%) |
Dec 04, 2013 | 40.96 | 41.45 | 40.62 | 40.75 | 0 | -0.47(-1.14%) |
Dec 03, 2013 | 41.15 | 42.02 | 41.15 | 41.22 | 0 | -0.09(-0.22%) |
Dec 02, 2013 | 42.33 | 42.33 | 41.27 | 41.31 | 289,620 | -1.04(-2.46%) |
Nov 29, 2013 | 42.65 | 42.69 | 42.26 | 42.35 | 0 | -0.05(-0.12%) |
Nov 27, 2013 | 42.43 | 42.50 | 42.23 | 42.40 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 42.39 | 42.48 | 42.12 | 42.40 | 0 | +0.09(+0.21%) |
Nov 25, 2013 | 42.24 | 42.43 | 42.11 | 42.31 | 137,654 | +0.10(+0.24%) |
Nov 22, 2013 | 42.48 | 42.50 | 41.72 | 42.21 | 0 | -0.18(-0.42%) |
Nov 21, 2013 | 42.32 | 42.41 | 42.04 | 42.39 | 267,803 | +0.28(+0.66%) |
Nov 20, 2013 | 42.16 | 42.59 | 41.67 | 42.11 | 473,908 | -0.08(-0.19%) |
Nov 19, 2013 | 43.19 | 43.19 | 41.83 | 42.19 | 337,636 | -1.16(-2.68%) |
Nov 18, 2013 | 43.25 | 43.80 | 43.02 | 43.35 | 0 | +0.17(+0.39%) |
Nov 15, 2013 | 43.29 | 43.39 | 42.87 | 43.18 | 0 | -0.17(-0.39%) |
Nov 14, 2013 | 43.61 | 43.61 | 43.17 | 43.35 | 111,106 | -0.34(-0.78%) |
Nov 13, 2013 | 43.38 | 43.71 | 43.09 | 43.69 | 0 | +0.19(+0.44%) |
Nov 12, 2013 | 43.52 | 43.63 | 43.20 | 43.50 | 0 | -0.02(-0.05%) |
Nov 11, 2013 | 43.43 | 43.74 | 43.11 | 43.52 | 0 | +0.14(+0.32%) |
Nov 08, 2013 | 42.59 | 43.40 | 42.59 | 43.38 | 0 | +0.85(+2.00%) |
Nov 07, 2013 | 43.11 | 43.48 | 42.50 | 42.53 | 322,478 | -0.53(-1.23%) |
Nov 06, 2013 | 43.11 | 43.41 | 42.26 | 43.06 | 177,928 | +0.22(+0.51%) |
Nov 05, 2013 | 42.49 | 43.13 | 42.12 | 42.84 | 314,731 | +0.09(+0.21%) |
Nov 04, 2013 | 41.55 | 42.84 | 41.33 | 42.75 | 309,634 | +1.26(+3.04%) |
Nov 01, 2013 | 42.56 | 42.60 | 41.49 | 41.49 | 0 | -1.18(-2.77%) |
Oct 31, 2013 | 44.98 | 45.00 | 42.34 | 42.67 | 0 | -2.91(-6.38%) |
Oct 30, 2013 | 45.71 | 45.87 | 45.07 | 45.58 | 338,016 | -0.17(-0.37%) |
Oct 29, 2013 | 45.77 | 46.09 | 45.24 | 45.75 | 0 | +0.12(+0.26%) |
Oct 28, 2013 | 45.74 | 45.86 | 45.29 | 45.63 | 0 | -0.13(-0.28%) |
Oct 25, 2013 | 45.37 | 45.77 | 45.09 | 45.76 | 0 | +0.56(+1.24%) |
Oct 24, 2013 | 45.10 | 45.53 | 44.93 | 45.20 | 180,352 | +0.07(+0.16%) |
Oct 23, 2013 | 45.16 | 45.36 | 44.83 | 45.13 | 0 | -0.22(-0.49%) |
Oct 22, 2013 | 45.30 | 45.56 | 45.07 | 45.35 | 232,097 | +0.07(+0.15%) |
Oct 21, 2013 | 44.78 | 45.39 | 44.78 | 45.28 | 328,700 | +0.44(+0.98%) |
Oct 18, 2013 | 44.63 | 44.84 | 44.27 | 44.84 | 273,201 | +0.51(+1.16%) |
Oct 17, 2013 | 44.02 | 44.49 | 44.02 | 44.33 | 331,054 | +0.27(+0.60%) |
Oct 16, 2013 | 44.12 | 44.45 | 44.00 | 44.06 | 341,469 | +0.08(+0.19%) |
Oct 15, 2013 | 44.16 | 44.20 | 43.66 | 43.98 | 407,802 | -0.22(-0.50%) |
Oct 14, 2013 | 44.25 | 44.54 | 44.01 | 44.20 | 215,644 | -0.45(-1.01%) |
Oct 11, 2013 | 43.34 | 44.76 | 43.23 | 44.65 | 0 | +1.21(+2.79%) |
Oct 10, 2013 | 42.55 | 43.64 | 42.41 | 43.44 | 615,513 | +1.13(+2.67%) |
Oct 09, 2013 | 42.16 | 42.55 | 41.89 | 42.31 | 264,408 | +0.25(+0.59%) |
Oct 08, 2013 | 42.32 | 42.33 | 41.67 | 42.06 | 445,889 | -0.34(-0.80%) |
Oct 07, 2013 | 42.71 | 42.71 | 42.31 | 42.40 | 442,983 | -0.59(-1.37%) |
Oct 04, 2013 | 42.60 | 43.19 | 42.36 | 42.99 | 0 | +0.25(+0.58%) |
Oct 03, 2013 | 42.91 | 43.09 | 42.32 | 42.74 | 0 | -0.21(-0.49%) |
Oct 02, 2013 | 42.88 | 43.19 | 42.67 | 42.95 | 359,054 | -0.09(-0.21%) |