Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 41.89 | 41.97 | 41.97 | 41.97 | 379,323 | +0.03(+0.07%) |
Dec 30, 2013 | 41.89 | 42.09 | 41.84 | 41.94 | 331,584 | +0.01(+0.02%) |
Dec 27, 2013 | 41.81 | 42.17 | 41.79 | 41.93 | 348,275 | +0.01(+0.02%) |
Dec 26, 2013 | 41.80 | 42.19 | 41.72 | 41.92 | 284,143 | +0.29(+0.70%) |
Dec 24, 2013 | 41.19 | 41.78 | 41.19 | 41.63 | 259,184 | +0.44(+1.07%) |
Dec 23, 2013 | 41.50 | 41.65 | 41.13 | 41.19 | 378,250 | +0.03(+0.07%) |
Dec 20, 2013 | 40.37 | 41.30 | 40.18 | 41.16 | 564,027 | +1.03(+2.57%) |
Dec 19, 2013 | 40.25 | 40.43 | 39.79 | 40.13 | 742,480 | -0.07(-0.16%) |
Dec 18, 2013 | 39.94 | 40.22 | 39.18 | 40.19 | 721,846 | +0.48(+1.21%) |
Dec 17, 2013 | 39.28 | 40.32 | 39.28 | 39.71 | 1,007,780 | -0.26(-0.66%) |
Dec 16, 2013 | 39.33 | 40.28 | 39.33 | 39.97 | 810,329 | +0.85(+2.16%) |
Dec 13, 2013 | 39.36 | 39.60 | 39.02 | 39.13 | 562,195 | -0.21(-0.52%) |
Dec 12, 2013 | 39.17 | 39.57 | 39.06 | 39.34 | 306,046 | +0.05(+0.12%) |
Dec 11, 2013 | 39.93 | 40.13 | 39.04 | 39.29 | 334,359 | -0.55(-1.39%) |
Dec 10, 2013 | 39.77 | 40.19 | 39.72 | 39.84 | 303,277 | -0.07(-0.16%) |
Dec 09, 2013 | 40.09 | 40.25 | 39.65 | 39.91 | 457,381 | -0.21(-0.52%) |
Dec 06, 2013 | 40.27 | 40.42 | 39.82 | 40.12 | 743,597 | +0.18(+0.45%) |
Dec 05, 2013 | 39.66 | 40.20 | 39.66 | 39.94 | 496,490 | -0.07(-0.16%) |
Dec 04, 2013 | 40.43 | 40.50 | 39.74 | 40.00 | 596,447 | -0.50(-1.23%) |
Dec 03, 2013 | 40.65 | 41.18 | 40.44 | 40.50 | 457,219 | -0.39(-0.94%) |
Dec 02, 2013 | 41.25 | 41.33 | 40.73 | 40.89 | 388,648 | -0.37(-0.89%) |
Nov 29, 2013 | 41.19 | 41.37 | 41.07 | 41.25 | 108,806 | +0.10(+0.25%) |
Nov 27, 2013 | 41.26 | 41.64 | 41.06 | 41.15 | 431,327 | -0.04(-0.09%) |
Nov 26, 2013 | 41.13 | 41.33 | 40.73 | 41.19 | 460,744 | +0.34(+0.83%) |
Nov 25, 2013 | 41.69 | 41.78 | 40.68 | 40.85 | 404,147 | -0.58(-1.41%) |
Nov 22, 2013 | 40.86 | 41.53 | 40.79 | 41.43 | 414,714 | +0.61(+1.50%) |
Nov 21, 2013 | 40.12 | 41.02 | 39.94 | 40.82 | 526,141 | +0.70(+1.76%) |
Nov 20, 2013 | 40.35 | 40.54 | 40.00 | 40.12 | 224,341 | -0.18(-0.44%) |
Nov 19, 2013 | 40.82 | 41.08 | 40.20 | 40.29 | 388,598 | -0.55(-1.36%) |
Nov 18, 2013 | 41.20 | 41.52 | 40.70 | 40.85 | 421,184 | -0.07(-0.16%) |
Nov 15, 2013 | 40.60 | 41.13 | 40.42 | 40.91 | 307,353 | +0.23(+0.55%) |
Nov 14, 2013 | 40.46 | 40.73 | 40.13 | 40.69 | 259,508 | +0.26(+0.65%) |
Nov 13, 2013 | 40.02 | 40.44 | 39.96 | 40.43 | 415,474 | +0.02(+0.05%) |
Nov 12, 2013 | 40.55 | 40.59 | 40.13 | 40.41 | 301,777 | -0.19(-0.46%) |
Nov 11, 2013 | 40.81 | 40.85 | 39.90 | 40.59 | 468,526 | -0.13(-0.32%) |
Nov 08, 2013 | 40.19 | 40.83 | 40.15 | 40.73 | 448,952 | +0.48(+1.19%) |
Nov 07, 2013 | 40.93 | 41.05 | 40.25 | 40.25 | 684,400 | -0.61(-1.49%) |
Nov 06, 2013 | 40.42 | 41.02 | 40.40 | 40.86 | 523,501 | +0.77(+1.92%) |
Nov 05, 2013 | 39.71 | 40.35 | 39.48 | 40.09 | 291,099 | +0.17(+0.42%) |
Nov 04, 2013 | 39.72 | 39.92 | 39.47 | 39.92 | 384,167 | +0.28(+0.71%) |
Nov 01, 2013 | 40.00 | 40.26 | 39.54 | 39.64 | 653,381 | -0.09(-0.24%) |
Oct 31, 2013 | 39.57 | 40.12 | 39.24 | 39.73 | 340,617 | +0.12(+0.31%) |
Oct 30, 2013 | 40.18 | 40.29 | 39.51 | 39.61 | 402,828 | -0.60(-1.49%) |
Oct 29, 2013 | 39.62 | 40.21 | 39.51 | 40.21 | 558,474 | +0.70(+1.78%) |
Oct 28, 2013 | 39.82 | 39.88 | 39.16 | 39.51 | 494,296 | -0.44(-1.10%) |
Oct 25, 2013 | 39.95 | 40.01 | 39.70 | 39.95 | 312,056 | +0.00(+0.00%) |
Oct 24, 2013 | 39.65 | 39.96 | 39.35 | 39.95 | 467,503 | +0.47(+1.19%) |
Oct 23, 2013 | 38.50 | 39.97 | 38.40 | 39.48 | 1,522,978 | +1.03(+2.69%) |
Oct 22, 2013 | 40.38 | 40.38 | 37.66 | 38.44 | 2,064,403 | -0.17(-0.44%) |
Oct 21, 2013 | 38.05 | 38.62 | 37.97 | 38.61 | 871,709 | +0.65(+1.71%) |
Oct 18, 2013 | 38.83 | 39.07 | 37.90 | 37.97 | 1,604,867 | -0.89(-2.30%) |
Oct 17, 2013 | 37.60 | 38.94 | 37.45 | 38.86 | 619,601 | +1.20(+3.19%) |
Oct 16, 2013 | 37.27 | 38.02 | 37.22 | 37.66 | 539,405 | +0.51(+1.37%) |
Oct 15, 2013 | 37.70 | 37.75 | 37.02 | 37.15 | 430,083 | -0.49(-1.30%) |
Oct 14, 2013 | 37.10 | 37.76 | 36.94 | 37.64 | 238,613 | +0.23(+0.63%) |
Oct 11, 2013 | 37.07 | 37.42 | 36.90 | 37.40 | 266,440 | +0.39(+1.07%) |
Oct 10, 2013 | 36.61 | 37.03 | 36.43 | 37.01 | 470,020 | +1.24(+3.47%) |
Oct 09, 2013 | 36.27 | 36.35 | 35.70 | 35.77 | 462,683 | -0.45(-1.24%) |
Oct 08, 2013 | 36.66 | 36.76 | 36.19 | 36.22 | 667,101 | -0.49(-1.33%) |
Oct 07, 2013 | 36.31 | 37.00 | 36.25 | 36.71 | 309,479 | -0.01(-0.03%) |
Oct 04, 2013 | 36.89 | 36.98 | 36.64 | 36.72 | 339,047 | -0.12(-0.33%) |
Oct 03, 2013 | 37.17 | 37.17 | 36.49 | 36.84 | 438,220 | -0.39(-1.06%) |
Oct 02, 2013 | 36.76 | 37.31 | 36.60 | 37.23 | 475,890 | +0.18(+0.48%) |