Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 40.17 | 40.29 | 40.29 | 40.29 | 13,848,341 | +0.15(+0.37%) |
Dec 30, 2013 | 40.40 | 40.54 | 40.07 | 40.14 | 14,880,386 | -0.26(-0.65%) |
Dec 27, 2013 | 40.48 | 40.52 | 40.35 | 40.40 | 15,284,000 | -0.07(-0.17%) |
Dec 26, 2013 | 40.68 | 40.74 | 40.36 | 40.47 | 11,487,809 | -0.06(-0.15%) |
Dec 24, 2013 | 40.48 | 40.57 | 40.27 | 40.54 | 6,858,506 | +0.02(+0.04%) |
Dec 23, 2013 | 40.58 | 40.70 | 40.37 | 40.52 | 17,625,572 | +0.15(+0.38%) |
Dec 20, 2013 | 40.26 | 40.54 | 40.13 | 40.37 | 36,058,652 | +0.26(+0.64%) |
Dec 19, 2013 | 39.95 | 40.30 | 39.78 | 40.11 | 26,003,682 | -0.06(-0.15%) |
Dec 18, 2013 | 39.28 | 40.26 | 38.91 | 40.17 | 42,528,176 | +0.98(+2.51%) |
Dec 17, 2013 | 39.43 | 39.47 | 39.08 | 39.19 | 23,147,794 | -0.16(-0.41%) |
Dec 16, 2013 | 39.73 | 39.90 | 39.29 | 39.35 | 24,872,016 | -0.05(-0.14%) |
Dec 13, 2013 | 39.41 | 39.58 | 39.18 | 39.41 | 21,668,944 | +0.05(+0.12%) |
Dec 12, 2013 | 39.41 | 39.54 | 38.87 | 39.36 | 35,209,152 | +0.15(+0.39%) |
Dec 11, 2013 | 39.91 | 39.93 | 39.07 | 39.21 | 31,788,486 | -0.80(-1.99%) |
Dec 10, 2013 | 40.18 | 40.68 | 39.96 | 40.00 | 25,881,892 | -0.29(-0.71%) |
Dec 09, 2013 | 40.16 | 40.56 | 40.14 | 40.29 | 21,467,264 | +0.48(+1.20%) |
Dec 06, 2013 | 40.00 | 40.20 | 39.59 | 39.81 | 25,504,514 | +0.33(+0.84%) |
Dec 05, 2013 | 39.90 | 40.05 | 39.39 | 39.48 | 30,429,224 | -0.76(-1.88%) |
Dec 04, 2013 | 39.54 | 40.44 | 39.47 | 40.23 | 41,488,676 | -0.07(-0.17%) |
Dec 03, 2013 | 40.57 | 40.79 | 39.99 | 40.30 | 26,628,248 | -0.38(-0.93%) |
Dec 02, 2013 | 40.95 | 41.29 | 40.61 | 40.68 | 25,662,826 | -0.23(-0.57%) |
Nov 29, 2013 | 41.06 | 41.43 | 40.87 | 40.91 | 14,165,651 | -0.10(-0.25%) |
Nov 27, 2013 | 40.95 | 41.18 | 40.90 | 41.02 | 16,911,720 | +0.03(+0.08%) |
Nov 26, 2013 | 41.05 | 41.33 | 40.95 | 40.98 | 22,810,490 | -0.22(-0.53%) |
Nov 25, 2013 | 40.58 | 41.50 | 40.57 | 41.20 | 42,121,420 | +0.68(+1.68%) |
Nov 22, 2013 | 40.16 | 40.62 | 40.08 | 40.52 | 33,699,964 | +0.53(+1.31%) |
Nov 21, 2013 | 39.32 | 40.18 | 39.26 | 39.99 | 29,532,212 | +0.74(+1.89%) |
Nov 20, 2013 | 39.47 | 39.65 | 39.14 | 39.25 | 23,725,734 | -0.31(-0.78%) |
Nov 19, 2013 | 39.24 | 39.77 | 39.13 | 39.56 | 25,971,510 | +0.29(+0.75%) |
Nov 18, 2013 | 39.28 | 39.74 | 39.10 | 39.27 | 34,067,392 | +0.30(+0.77%) |
Nov 15, 2013 | 38.80 | 39.26 | 38.69 | 38.97 | 28,737,934 | +0.15(+0.38%) |
Nov 14, 2013 | 38.67 | 38.88 | 38.31 | 38.82 | 28,107,534 | +0.53(+1.39%) |
Nov 12, 2013 | 38.66 | 38.67 | 38.15 | 38.29 | 27,917,484 | -0.50(-1.30%) |
Nov 11, 2013 | 38.49 | 38.89 | 38.16 | 38.79 | 21,746,200 | +0.18(+0.46%) |
Nov 08, 2013 | 37.47 | 38.79 | 37.47 | 38.61 | 45,443,388 | +1.23(+3.29%) |
Nov 07, 2013 | 37.83 | 37.98 | 37.38 | 37.38 | 34,857,780 | -0.21(-0.56%) |
Nov 06, 2013 | 37.70 | 37.74 | 37.41 | 37.59 | 22,701,936 | +0.19(+0.50%) |
Nov 05, 2013 | 37.50 | 37.59 | 37.29 | 37.40 | 23,760,068 | -0.19(-0.51%) |
Nov 04, 2013 | 37.76 | 37.99 | 37.56 | 37.60 | 21,351,594 | -0.09(-0.23%) |
Nov 01, 2013 | 37.78 | 37.90 | 37.58 | 37.68 | 24,580,162 | -0.03(-0.08%) |
Oct 31, 2013 | 38.46 | 38.46 | 37.71 | 37.71 | 32,345,120 | -0.86(-2.22%) |
Oct 30, 2013 | 39.04 | 39.04 | 38.34 | 38.57 | 29,005,582 | -0.26(-0.66%) |
Oct 29, 2013 | 38.87 | 39.01 | 38.71 | 38.83 | 21,230,798 | +0.05(+0.14%) |
Oct 28, 2013 | 38.67 | 38.91 | 38.63 | 38.77 | 19,778,122 | +0.07(+0.18%) |
Oct 25, 2013 | 38.68 | 38.86 | 38.62 | 38.70 | 21,647,330 | -0.07(-0.18%) |
Oct 24, 2013 | 38.87 | 38.90 | 38.48 | 38.77 | 20,591,324 | -0.03(-0.08%) |
Oct 23, 2013 | 39.02 | 39.07 | 38.60 | 38.80 | 25,217,060 | -0.44(-1.12%) |
Oct 22, 2013 | 39.68 | 39.73 | 39.11 | 39.24 | 35,968,156 | -0.21(-0.53%) |
Oct 21, 2013 | 39.58 | 39.87 | 39.43 | 39.45 | 24,161,214 | -0.09(-0.23%) |
Oct 18, 2013 | 39.72 | 39.72 | 39.28 | 39.55 | 31,779,628 | +0.02(+0.06%) |
Oct 17, 2013 | 38.95 | 39.60 | 38.88 | 39.52 | 36,589,756 | +0.22(+0.55%) |
Oct 16, 2013 | 38.22 | 39.35 | 38.09 | 39.31 | 53,748,232 | +1.53(+4.05%) |
Oct 15, 2013 | 38.42 | 38.65 | 37.61 | 37.78 | 63,329,412 | -0.57(-1.49%) |
Oct 14, 2013 | 37.75 | 38.57 | 37.54 | 38.35 | 31,988,034 | +0.29(+0.77%) |
Oct 11, 2013 | 38.15 | 38.16 | 37.65 | 38.05 | 29,735,666 | -0.04(-0.10%) |
Oct 10, 2013 | 37.73 | 38.17 | 37.55 | 38.09 | 30,966,360 | +1.02(+2.75%) |
Oct 09, 2013 | 37.10 | 37.40 | 36.80 | 37.07 | 29,216,166 | +0.22(+0.59%) |
Oct 08, 2013 | 37.28 | 37.46 | 36.82 | 36.86 | 31,843,150 | -0.39(-1.06%) |
Oct 07, 2013 | 37.59 | 37.63 | 37.23 | 37.25 | 24,657,616 | -0.74(-1.95%) |
Oct 04, 2013 | 37.46 | 38.03 | 37.40 | 37.99 | 23,845,392 | +0.57(+1.53%) |
Oct 03, 2013 | 37.74 | 37.87 | 37.13 | 37.42 | 28,470,026 | -0.24(-0.64%) |
Oct 02, 2013 | 37.44 | 37.92 | 37.23 | 37.66 | 30,393,628 | +0.09(+0.23%) |