Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 38.25 | 38.55 | 38.55 | 38.55 | 255,313 | +0.17(+0.45%) |
Dec 30, 2013 | 37.99 | 38.40 | 37.83 | 38.37 | 598,565 | +0.75(+1.99%) |
Dec 27, 2013 | 37.67 | 37.86 | 37.53 | 37.63 | 443,578 | +0.01(+0.03%) |
Dec 26, 2013 | 37.81 | 38.19 | 37.55 | 37.61 | 227,573 | -0.25(-0.65%) |
Dec 24, 2013 | 37.70 | 37.93 | 37.70 | 37.86 | 125,812 | +0.20(+0.54%) |
Dec 23, 2013 | 37.52 | 37.97 | 37.51 | 37.65 | 434,482 | +0.69(+1.88%) |
Dec 20, 2013 | 37.13 | 37.34 | 36.94 | 36.96 | 558,936 | +0.28(+0.77%) |
Dec 19, 2013 | 36.55 | 36.88 | 36.45 | 36.68 | 471,203 | -0.19(-0.50%) |
Dec 18, 2013 | 36.50 | 37.77 | 35.55 | 36.87 | 1,155,777 | +0.57(+1.57%) |
Dec 17, 2013 | 36.51 | 36.60 | 36.26 | 36.30 | 409,087 | -0.16(-0.44%) |
Dec 16, 2013 | 36.12 | 36.59 | 36.12 | 36.46 | 484,571 | +0.22(+0.62%) |
Dec 13, 2013 | 35.84 | 36.33 | 35.76 | 36.23 | 447,623 | +0.61(+1.70%) |
Dec 12, 2013 | 36.11 | 36.11 | 35.48 | 35.63 | 604,278 | -0.77(-2.10%) |
Dec 11, 2013 | 36.89 | 37.06 | 36.30 | 36.39 | 703,737 | -0.74(-2.00%) |
Dec 10, 2013 | 37.09 | 37.25 | 37.00 | 37.13 | 395,397 | +0.06(+0.17%) |
Dec 09, 2013 | 37.15 | 37.39 | 37.02 | 37.07 | 522,112 | -0.16(-0.44%) |
Dec 06, 2013 | 36.75 | 37.38 | 36.69 | 37.23 | 962,953 | +1.49(+4.17%) |
Dec 05, 2013 | 35.65 | 36.17 | 35.65 | 35.74 | 697,761 | +0.16(+0.46%) |
Dec 04, 2013 | 35.85 | 35.90 | 35.14 | 35.58 | 992,761 | -0.38(-1.05%) |
Dec 03, 2013 | 36.16 | 36.45 | 35.71 | 35.96 | 1,796,911 | -0.77(-2.08%) |
Dec 02, 2013 | 37.32 | 37.48 | 36.66 | 36.72 | 918,508 | -1.07(-2.82%) |
Nov 29, 2013 | 37.65 | 37.94 | 37.50 | 37.79 | 564,346 | +0.73(+1.97%) |
Nov 27, 2013 | 37.00 | 37.21 | 36.78 | 37.06 | 641,768 | +0.03(+0.08%) |
Nov 26, 2013 | 36.90 | 37.10 | 36.76 | 37.03 | 637,244 | -0.35(-0.95%) |
Nov 25, 2013 | 37.80 | 37.98 | 37.29 | 37.38 | 1,092,677 | -0.30(-0.80%) |
Nov 22, 2013 | 37.37 | 37.78 | 37.32 | 37.68 | 535,588 | +0.10(+0.27%) |
Nov 21, 2013 | 37.46 | 37.63 | 37.38 | 37.58 | 429,925 | +0.15(+0.41%) |
Nov 20, 2013 | 38.13 | 38.52 | 37.35 | 37.43 | 844,663 | -0.14(-0.38%) |
Nov 19, 2013 | 38.09 | 38.09 | 37.45 | 37.57 | 756,316 | -0.69(-1.82%) |
Nov 18, 2013 | 38.41 | 38.72 | 38.24 | 38.26 | 1,031,666 | -0.04(-0.11%) |
Nov 15, 2013 | 37.99 | 38.40 | 37.99 | 38.31 | 1,333,485 | +0.45(+1.20%) |
Nov 14, 2013 | 36.89 | 37.93 | 36.68 | 37.85 | 593,568 | +1.04(+2.83%) |
Nov 12, 2013 | 36.87 | 37.10 | 36.61 | 36.81 | 1,265,258 | -0.01(-0.03%) |
Nov 11, 2013 | 36.97 | 37.09 | 36.67 | 36.82 | 845,913 | -0.33(-0.88%) |
Nov 08, 2013 | 36.90 | 37.21 | 36.89 | 37.15 | 1,306,779 | -0.10(-0.28%) |
Nov 07, 2013 | 38.05 | 38.11 | 37.20 | 37.25 | 895,445 | -0.84(-2.19%) |
Nov 06, 2013 | 38.19 | 38.30 | 38.03 | 38.09 | 743,919 | +0.38(+1.00%) |
Nov 05, 2013 | 38.01 | 38.08 | 37.66 | 37.71 | 1,043,554 | -0.91(-2.36%) |
Nov 04, 2013 | 38.26 | 38.65 | 38.23 | 38.62 | 1,293,370 | +0.52(+1.36%) |
Nov 01, 2013 | 38.38 | 38.53 | 37.94 | 38.11 | 1,327,266 | -0.53(-1.37%) |
Oct 31, 2013 | 39.26 | 39.27 | 38.63 | 38.64 | 1,157,517 | -0.46(-1.17%) |
Oct 30, 2013 | 39.81 | 39.86 | 38.86 | 39.09 | 540,331 | -0.61(-1.54%) |
Oct 29, 2013 | 39.69 | 39.82 | 39.64 | 39.71 | 398,600 | -0.22(-0.55%) |
Oct 28, 2013 | 39.61 | 39.98 | 39.59 | 39.92 | 381,349 | +0.28(+0.70%) |
Oct 25, 2013 | 39.28 | 39.69 | 39.26 | 39.65 | 579,104 | +0.16(+0.40%) |
Oct 24, 2013 | 39.68 | 39.82 | 39.41 | 39.49 | 972,154 | -0.02(-0.04%) |
Oct 23, 2013 | 39.91 | 39.95 | 39.47 | 39.51 | 706,114 | -0.97(-2.40%) |
Oct 22, 2013 | 39.96 | 40.67 | 39.94 | 40.48 | 765,321 | +0.80(+2.02%) |
Oct 21, 2013 | 39.65 | 39.83 | 39.55 | 39.68 | 210,871 | +0.00(+0.00%) |
Oct 18, 2013 | 39.87 | 39.93 | 39.67 | 39.68 | 291,052 | +0.02(+0.06%) |
Oct 17, 2013 | 39.56 | 39.70 | 39.42 | 39.65 | 507,155 | +0.22(+0.57%) |
Oct 16, 2013 | 39.21 | 39.47 | 39.18 | 39.43 | 498,101 | +0.98(+2.56%) |
Oct 15, 2013 | 38.78 | 39.04 | 38.38 | 38.45 | 796,073 | -0.39(-1.02%) |
Oct 14, 2013 | 38.18 | 38.86 | 38.10 | 38.84 | 569,681 | +0.16(+0.41%) |
Oct 11, 2013 | 38.12 | 38.68 | 38.03 | 38.68 | 524,740 | +0.34(+0.89%) |
Oct 10, 2013 | 37.60 | 38.38 | 37.60 | 38.34 | 841,439 | +0.94(+2.52%) |
Oct 09, 2013 | 37.35 | 37.55 | 36.96 | 37.40 | 610,325 | +0.42(+1.15%) |
Oct 08, 2013 | 37.79 | 37.84 | 36.97 | 36.97 | 593,457 | -0.74(-1.97%) |
Oct 07, 2013 | 37.72 | 38.03 | 37.67 | 37.72 | 322,720 | -0.55(-1.43%) |
Oct 04, 2013 | 37.74 | 38.31 | 37.69 | 38.26 | 606,058 | +0.65(+1.72%) |
Oct 03, 2013 | 37.85 | 37.89 | 37.23 | 37.62 | 627,724 | -0.21(-0.56%) |
Oct 02, 2013 | 37.36 | 37.86 | 37.31 | 37.83 | 607,062 | +0.40(+1.07%) |