Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 40.23 | 40.10 | 40.10 | 40.10 | 6,309,748 | -0.05(-0.12%) |
Dec 30, 2013 | 40.14 | 40.30 | 40.08 | 40.15 | 5,295,033 | -0.05(-0.14%) |
Dec 27, 2013 | 40.05 | 40.32 | 39.98 | 40.20 | 5,471,405 | +0.14(+0.35%) |
Dec 26, 2013 | 40.30 | 40.36 | 40.00 | 40.06 | 5,327,739 | -0.22(-0.55%) |
Dec 24, 2013 | 40.24 | 40.30 | 40.04 | 40.28 | 2,976,404 | +0.03(+0.08%) |
Dec 23, 2013 | 40.39 | 40.43 | 40.12 | 40.25 | 6,872,560 | +0.16(+0.41%) |
Dec 20, 2013 | 39.53 | 40.15 | 39.48 | 40.08 | 13,948,574 | +0.53(+1.33%) |
Dec 19, 2013 | 39.30 | 39.76 | 39.16 | 39.56 | 11,546,573 | +0.09(+0.22%) |
Dec 18, 2013 | 38.75 | 39.48 | 38.49 | 39.47 | 19,480,024 | +0.70(+1.80%) |
Dec 17, 2013 | 39.30 | 39.35 | 38.68 | 38.77 | 18,974,312 | -0.72(-1.83%) |
Dec 16, 2013 | 39.92 | 40.10 | 39.41 | 39.49 | 19,520,868 | +0.43(+1.11%) |
Dec 13, 2013 | 38.84 | 39.24 | 38.64 | 39.06 | 10,519,136 | +0.24(+0.63%) |
Dec 12, 2013 | 38.14 | 39.25 | 38.03 | 38.82 | 18,543,130 | +0.57(+1.48%) |
Dec 11, 2013 | 38.60 | 38.69 | 38.17 | 38.25 | 11,047,579 | -0.47(-1.22%) |
Dec 10, 2013 | 38.80 | 39.05 | 38.63 | 38.73 | 11,775,536 | -0.20(-0.52%) |
Dec 09, 2013 | 39.04 | 39.44 | 38.84 | 38.93 | 8,846,952 | +0.01(+0.02%) |
Dec 06, 2013 | 38.29 | 39.05 | 38.18 | 38.92 | 12,511,370 | +1.07(+2.82%) |
Dec 05, 2013 | 38.25 | 38.36 | 37.73 | 37.85 | 11,620,013 | -0.59(-1.53%) |
Dec 04, 2013 | 38.06 | 38.66 | 37.94 | 38.44 | 10,524,527 | +0.23(+0.60%) |
Dec 03, 2013 | 38.83 | 39.05 | 38.07 | 38.21 | 15,560,921 | -0.75(-1.94%) |
Dec 02, 2013 | 39.02 | 39.39 | 38.89 | 38.97 | 10,747,823 | -0.03(-0.08%) |
Nov 29, 2013 | 38.99 | 39.31 | 38.84 | 39.00 | 5,629,972 | +0.08(+0.20%) |
Nov 27, 2013 | 38.72 | 38.97 | 38.50 | 38.92 | 7,880,272 | +0.20(+0.53%) |
Nov 26, 2013 | 39.21 | 39.24 | 38.69 | 38.72 | 8,131,954 | -0.32(-0.82%) |
Nov 25, 2013 | 38.87 | 39.51 | 38.85 | 39.04 | 9,960,735 | +0.16(+0.42%) |
Nov 22, 2013 | 38.39 | 38.94 | 38.35 | 38.87 | 11,703,532 | +0.53(+1.37%) |
Nov 21, 2013 | 38.00 | 38.50 | 37.98 | 38.35 | 12,514,764 | +0.52(+1.37%) |
Nov 20, 2013 | 38.31 | 38.33 | 37.65 | 37.83 | 13,359,696 | -0.41(-1.07%) |
Nov 19, 2013 | 38.26 | 38.51 | 38.03 | 38.24 | 9,247,285 | -0.14(-0.37%) |
Nov 18, 2013 | 38.78 | 38.82 | 38.26 | 38.38 | 9,096,450 | -0.27(-0.69%) |
Nov 15, 2013 | 38.57 | 38.87 | 38.42 | 38.65 | 12,876,256 | -0.01(-0.02%) |
Nov 14, 2013 | 38.21 | 38.67 | 37.94 | 38.66 | 13,121,021 | +0.88(+2.32%) |
Nov 12, 2013 | 38.18 | 38.38 | 37.64 | 37.78 | 13,803,925 | -0.51(-1.33%) |
Nov 11, 2013 | 37.99 | 38.46 | 37.93 | 38.29 | 9,530,285 | +0.24(+0.62%) |
Nov 08, 2013 | 37.31 | 38.37 | 37.24 | 38.05 | 19,992,030 | +0.97(+2.62%) |
Nov 07, 2013 | 37.39 | 37.74 | 36.93 | 37.08 | 22,637,878 | -0.23(-0.61%) |
Nov 06, 2013 | 38.02 | 38.08 | 37.22 | 37.31 | 24,719,062 | -0.55(-1.45%) |
Nov 05, 2013 | 38.42 | 38.49 | 37.84 | 37.86 | 16,776,483 | -0.62(-1.61%) |
Nov 04, 2013 | 38.00 | 38.55 | 37.91 | 38.47 | 23,458,278 | +0.63(+1.66%) |
Nov 01, 2013 | 38.15 | 38.49 | 37.64 | 37.85 | 66,009,560 | -2.64(-6.52%) |
Oct 31, 2013 | 40.70 | 40.84 | 40.32 | 40.49 | 15,669,817 | -0.25(-0.62%) |
Oct 30, 2013 | 41.09 | 41.16 | 40.37 | 40.74 | 10,047,675 | -0.22(-0.54%) |
Oct 29, 2013 | 40.44 | 40.98 | 40.32 | 40.96 | 10,313,332 | +0.64(+1.59%) |
Oct 28, 2013 | 40.63 | 40.70 | 40.15 | 40.32 | 8,787,656 | -0.33(-0.81%) |
Oct 25, 2013 | 40.68 | 40.98 | 40.49 | 40.65 | 7,316,070 | +0.04(+0.10%) |
Oct 24, 2013 | 40.76 | 40.88 | 40.25 | 40.61 | 9,711,603 | -0.05(-0.12%) |
Oct 23, 2013 | 40.87 | 40.94 | 40.34 | 40.65 | 8,007,231 | -0.34(-0.82%) |
Oct 22, 2013 | 40.98 | 41.81 | 40.88 | 40.99 | 13,372,736 | +0.23(+0.56%) |
Oct 21, 2013 | 41.14 | 41.36 | 40.69 | 40.76 | 9,281,604 | -0.24(-0.57%) |
Oct 18, 2013 | 40.90 | 41.08 | 40.54 | 41.00 | 10,365,392 | +0.35(+0.87%) |
Oct 17, 2013 | 40.09 | 40.69 | 39.96 | 40.65 | 8,824,775 | +0.46(+1.15%) |
Oct 16, 2013 | 39.46 | 40.36 | 39.41 | 40.18 | 11,889,553 | +0.97(+2.48%) |
Oct 15, 2013 | 39.34 | 39.63 | 39.12 | 39.21 | 9,432,925 | -0.16(-0.42%) |
Oct 14, 2013 | 38.91 | 39.45 | 38.86 | 39.38 | 8,828,689 | +0.18(+0.46%) |
Oct 11, 2013 | 38.94 | 39.20 | 38.75 | 39.20 | 8,631,178 | +0.33(+0.85%) |
Oct 10, 2013 | 37.86 | 38.90 | 37.82 | 38.87 | 14,569,254 | +1.45(+3.88%) |
Oct 09, 2013 | 37.38 | 37.68 | 36.99 | 37.42 | 13,423,855 | +0.02(+0.06%) |
Oct 08, 2013 | 38.26 | 38.46 | 37.37 | 37.39 | 11,228,185 | -0.81(-2.11%) |
Oct 07, 2013 | 38.44 | 38.51 | 38.19 | 38.20 | 6,737,308 | -0.63(-1.62%) |
Oct 04, 2013 | 38.31 | 38.84 | 38.18 | 38.83 | 7,271,573 | +0.53(+1.39%) |
Oct 03, 2013 | 38.46 | 38.79 | 37.89 | 38.29 | 10,057,607 | -0.29(-0.75%) |
Oct 02, 2013 | 38.31 | 38.58 | 38.09 | 38.58 | 8,699,022 | +0.09(+0.24%) |