Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 40.24 | 40.11 | 40.11 | 40.11 | 6,308,156 | -0.05(-0.12%) |
Dec 30, 2013 | 40.15 | 40.31 | 40.09 | 40.16 | 5,293,697 | -0.06(-0.14%) |
Dec 27, 2013 | 40.06 | 40.33 | 39.99 | 40.21 | 5,470,024 | +0.14(+0.35%) |
Dec 26, 2013 | 40.31 | 40.37 | 40.01 | 40.07 | 5,326,395 | -0.22(-0.55%) |
Dec 24, 2013 | 40.25 | 40.31 | 40.05 | 40.29 | 2,975,653 | +0.03(+0.08%) |
Dec 23, 2013 | 40.40 | 40.44 | 40.13 | 40.26 | 6,870,826 | +0.16(+0.41%) |
Dec 20, 2013 | 39.54 | 40.16 | 39.49 | 40.09 | 13,945,054 | +0.53(+1.33%) |
Dec 19, 2013 | 39.31 | 39.77 | 39.17 | 39.57 | 11,543,659 | +0.09(+0.22%) |
Dec 18, 2013 | 38.76 | 39.49 | 38.50 | 39.48 | 19,475,108 | +0.70(+1.80%) |
Dec 17, 2013 | 39.31 | 39.36 | 38.69 | 38.78 | 18,969,524 | -0.72(-1.83%) |
Dec 16, 2013 | 39.93 | 40.11 | 39.42 | 39.50 | 19,515,942 | +0.43(+1.11%) |
Dec 13, 2013 | 38.84 | 39.25 | 38.65 | 39.07 | 10,516,482 | +0.24(+0.63%) |
Dec 12, 2013 | 38.15 | 39.26 | 38.04 | 38.83 | 18,538,452 | +0.57(+1.48%) |
Dec 11, 2013 | 38.61 | 38.70 | 38.18 | 38.26 | 11,044,791 | -0.47(-1.22%) |
Dec 10, 2013 | 38.81 | 39.06 | 38.64 | 38.73 | 11,772,564 | -0.20(-0.52%) |
Dec 09, 2013 | 39.05 | 39.45 | 38.85 | 38.94 | 8,844,720 | +0.01(+0.02%) |
Dec 06, 2013 | 38.29 | 39.06 | 38.19 | 38.93 | 12,508,213 | +1.07(+2.82%) |
Dec 05, 2013 | 38.26 | 38.37 | 37.74 | 37.86 | 11,617,081 | -0.59(-1.53%) |
Dec 04, 2013 | 38.07 | 38.67 | 37.95 | 38.45 | 10,521,871 | +0.23(+0.60%) |
Dec 03, 2013 | 38.84 | 39.06 | 38.08 | 38.22 | 15,556,995 | -0.75(-1.93%) |
Dec 02, 2013 | 39.03 | 39.40 | 38.90 | 38.98 | 10,745,111 | -0.03(-0.08%) |
Nov 29, 2013 | 39.00 | 39.32 | 38.85 | 39.01 | 5,628,552 | +0.08(+0.20%) |
Nov 27, 2013 | 38.73 | 38.98 | 38.51 | 38.93 | 7,878,284 | +0.20(+0.53%) |
Nov 26, 2013 | 39.22 | 39.24 | 38.70 | 38.73 | 8,129,903 | -0.32(-0.82%) |
Nov 25, 2013 | 38.88 | 39.52 | 38.86 | 39.05 | 9,958,222 | +0.16(+0.42%) |
Nov 22, 2013 | 38.40 | 38.95 | 38.36 | 38.88 | 11,700,579 | +0.53(+1.37%) |
Nov 21, 2013 | 38.01 | 38.51 | 37.99 | 38.36 | 12,511,607 | +0.52(+1.37%) |
Nov 20, 2013 | 38.32 | 38.34 | 37.66 | 37.84 | 13,356,326 | -0.41(-1.07%) |
Nov 19, 2013 | 38.27 | 38.52 | 38.04 | 38.25 | 9,244,952 | -0.14(-0.37%) |
Nov 18, 2013 | 38.79 | 38.83 | 38.26 | 38.39 | 9,094,155 | -0.27(-0.69%) |
Nov 15, 2013 | 38.58 | 38.88 | 38.43 | 38.66 | 12,873,007 | -0.01(-0.02%) |
Nov 14, 2013 | 38.22 | 38.68 | 37.95 | 38.66 | 13,117,711 | +0.88(+2.32%) |
Nov 12, 2013 | 38.19 | 38.39 | 37.65 | 37.79 | 13,800,442 | -0.51(-1.33%) |
Nov 11, 2013 | 38.00 | 38.47 | 37.94 | 38.30 | 9,527,880 | +0.24(+0.62%) |
Nov 08, 2013 | 37.32 | 38.37 | 37.25 | 38.06 | 19,986,986 | +0.97(+2.62%) |
Nov 07, 2013 | 37.40 | 37.75 | 36.94 | 37.09 | 22,632,166 | -0.23(-0.61%) |
Nov 06, 2013 | 38.03 | 38.09 | 37.23 | 37.32 | 24,712,826 | -0.55(-1.45%) |
Nov 05, 2013 | 38.43 | 38.50 | 37.85 | 37.87 | 16,772,250 | -0.62(-1.61%) |
Nov 04, 2013 | 38.01 | 38.55 | 37.92 | 38.48 | 23,452,360 | +0.63(+1.66%) |
Nov 01, 2013 | 38.16 | 38.50 | 37.65 | 37.86 | 65,992,908 | -2.64(-6.52%) |
Oct 31, 2013 | 40.71 | 40.85 | 40.33 | 40.50 | 15,665,863 | -0.25(-0.62%) |
Oct 30, 2013 | 41.10 | 41.17 | 40.38 | 40.75 | 10,045,140 | -0.22(-0.54%) |
Oct 29, 2013 | 40.45 | 40.99 | 40.33 | 40.97 | 10,310,730 | +0.64(+1.59%) |
Oct 28, 2013 | 40.64 | 40.71 | 40.16 | 40.33 | 8,785,439 | -0.33(-0.81%) |
Oct 25, 2013 | 40.69 | 40.99 | 40.50 | 40.66 | 7,314,224 | +0.04(+0.10%) |
Oct 24, 2013 | 40.77 | 40.89 | 40.26 | 40.62 | 9,709,153 | -0.05(-0.12%) |
Oct 23, 2013 | 40.88 | 40.95 | 40.35 | 40.66 | 8,005,211 | -0.34(-0.82%) |
Oct 22, 2013 | 40.99 | 41.82 | 40.89 | 41.00 | 13,369,362 | +0.23(+0.56%) |
Oct 21, 2013 | 41.15 | 41.37 | 40.70 | 40.77 | 9,279,263 | -0.24(-0.57%) |
Oct 18, 2013 | 40.92 | 41.09 | 40.55 | 41.01 | 10,362,777 | +0.35(+0.87%) |
Oct 17, 2013 | 40.10 | 40.70 | 39.97 | 40.66 | 8,822,549 | +0.46(+1.15%) |
Oct 16, 2013 | 39.47 | 40.37 | 39.42 | 40.19 | 11,886,553 | +0.97(+2.48%) |
Oct 15, 2013 | 39.35 | 39.64 | 39.13 | 39.22 | 9,430,545 | -0.16(-0.42%) |
Oct 14, 2013 | 38.92 | 39.46 | 38.87 | 39.39 | 8,826,461 | +0.18(+0.46%) |
Oct 11, 2013 | 38.95 | 39.21 | 38.76 | 39.21 | 8,629,001 | +0.33(+0.85%) |
Oct 10, 2013 | 37.87 | 38.91 | 37.83 | 38.88 | 14,565,579 | +1.45(+3.88%) |
Oct 09, 2013 | 37.39 | 37.69 | 36.99 | 37.43 | 13,420,468 | +0.02(+0.06%) |
Oct 08, 2013 | 38.26 | 38.47 | 37.38 | 37.40 | 11,225,353 | -0.81(-2.11%) |
Oct 07, 2013 | 38.45 | 38.52 | 38.20 | 38.21 | 6,735,608 | -0.63(-1.62%) |
Oct 04, 2013 | 38.32 | 38.85 | 38.19 | 38.84 | 7,269,738 | +0.53(+1.39%) |
Oct 03, 2013 | 38.47 | 38.80 | 37.90 | 38.30 | 10,055,070 | -0.29(-0.75%) |
Oct 02, 2013 | 38.32 | 38.59 | 38.10 | 38.59 | 8,696,828 | +0.09(+0.24%) |