Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 36.60 | 36.60 | 36.60 | 0 | -0.04(-0.10%) | |
Dec 30, 2013 | 36.51 | 36.64 | 36.41 | 36.64 | 76,333 | +0.29(+0.79%) |
Dec 27, 2013 | 36.53 | 36.53 | 36.15 | 36.35 | 122,109 | +0.51(+1.42%) |
Dec 26, 2013 | 35.65 | 35.84 | 35.59 | 35.84 | 111,683 | +0.21(+0.59%) |
Dec 24, 2013 | 35.65 | 35.65 | 35.39 | 35.63 | 0 | -0.06(-0.17%) |
Dec 23, 2013 | 35.27 | 35.74 | 35.27 | 35.69 | 117,149 | +0.18(+0.51%) |
Dec 20, 2013 | 35.34 | 35.58 | 35.21 | 35.51 | 0 | -0.01(-0.03%) |
Dec 19, 2013 | 35.27 | 35.52 | 35.27 | 35.52 | 99,001 | -0.21(-0.59%) |
Dec 18, 2013 | 35.68 | 35.85 | 35.39 | 35.73 | 143,447 | +0.19(+0.53%) |
Dec 17, 2013 | 35.32 | 35.67 | 35.31 | 35.54 | 94,943 | +0.20(+0.55%) |
Dec 16, 2013 | 35.23 | 35.45 | 35.22 | 35.34 | 133,869 | +0.34(+0.99%) |
Dec 13, 2013 | 34.90 | 35.00 | 34.78 | 35.00 | 0 | -0.10(-0.28%) |
Dec 12, 2013 | 35.13 | 35.21 | 34.97 | 35.10 | 60,464 | -0.40(-1.13%) |
Dec 11, 2013 | 35.61 | 35.63 | 35.38 | 35.50 | 130,366 | +0.22(+0.62%) |
Dec 10, 2013 | 35.51 | 35.65 | 35.28 | 35.28 | 297,230 | -0.77(-2.12%) |
Dec 09, 2013 | 35.75 | 36.07 | 35.67 | 36.05 | 65,396 | +0.29(+0.80%) |
Dec 06, 2013 | 35.62 | 35.85 | 35.50 | 35.76 | 151,025 | -0.23(-0.64%) |
Dec 05, 2013 | 36.00 | 36.05 | 35.80 | 35.99 | 67,704 | +0.00(+0.00%) |
Dec 04, 2013 | 35.92 | 36.08 | 35.83 | 35.99 | 89,885 | -0.74(-2.01%) |
Dec 03, 2013 | 36.80 | 36.97 | 36.51 | 36.73 | 62,233 | -0.59(-1.58%) |
Dec 02, 2013 | 37.29 | 37.50 | 37.24 | 37.32 | 41,884 | -0.49(-1.30%) |
Nov 29, 2013 | 37.90 | 37.91 | 37.73 | 37.81 | 53,242 | -0.49(-1.28%) |
Nov 27, 2013 | 38.35 | 38.39 | 38.00 | 38.30 | 68,538 | +0.30(+0.79%) |
Nov 26, 2013 | 38.06 | 38.24 | 37.78 | 38.00 | 124,339 | -0.10(-0.26%) |
Nov 25, 2013 | 38.30 | 38.39 | 37.93 | 38.10 | 35,459 | +0.18(+0.47%) |
Nov 22, 2013 | 37.81 | 38.00 | 37.77 | 37.92 | 53,876 | +0.15(+0.40%) |
Nov 21, 2013 | 37.43 | 37.79 | 37.42 | 37.77 | 117,522 | +0.14(+0.37%) |
Nov 20, 2013 | 37.87 | 38.08 | 37.43 | 37.63 | 428,603 | -0.37(-0.97%) |
Nov 19, 2013 | 38.21 | 38.27 | 38.00 | 38.00 | 177,047 | -0.33(-0.86%) |
Nov 18, 2013 | 38.40 | 38.60 | 38.32 | 38.33 | 76,626 | +0.66(+1.75%) |
Nov 15, 2013 | 37.92 | 37.92 | 37.60 | 37.67 | 69,508 | +0.02(+0.05%) |
Nov 14, 2013 | 37.27 | 37.68 | 37.25 | 37.65 | 58,832 | +0.18(+0.48%) |
Nov 12, 2013 | 37.57 | 37.58 | 37.33 | 37.47 | 98,587 | -0.15(-0.40%) |
Nov 11, 2013 | 37.49 | 37.73 | 37.49 | 37.62 | 86,530 | +0.27(+0.72%) |
Nov 08, 2013 | 36.93 | 37.38 | 36.86 | 37.35 | 48,808 | +0.06(+0.16%) |
Nov 07, 2013 | 37.80 | 37.87 | 37.15 | 37.29 | 36,497 | -0.66(-1.74%) |
Nov 06, 2013 | 37.88 | 38.06 | 37.76 | 37.95 | 71,118 | +0.23(+0.61%) |
Nov 05, 2013 | 37.53 | 37.75 | 37.35 | 37.72 | 117,595 | -0.71(-1.86%) |
Nov 04, 2013 | 38.34 | 38.44 | 38.30 | 38.43 | 59,569 | +0.24(+0.64%) |
Nov 01, 2013 | 38.15 | 38.30 | 37.95 | 38.19 | 60,828 | -0.41(-1.06%) |
Oct 31, 2013 | 38.58 | 38.63 | 38.39 | 38.60 | 49,441 | -0.06(-0.16%) |
Oct 30, 2013 | 38.77 | 38.82 | 38.45 | 38.66 | 75,566 | +0.17(+0.44%) |
Oct 29, 2013 | 38.59 | 38.60 | 38.38 | 38.49 | 78,603 | +0.05(+0.13%) |
Oct 28, 2013 | 38.41 | 38.59 | 38.36 | 38.44 | 45,827 | -0.06(-0.16%) |
Oct 25, 2013 | 38.18 | 38.50 | 38.04 | 38.50 | 39,955 | +0.05(+0.13%) |
Oct 24, 2013 | 38.53 | 38.53 | 38.35 | 38.45 | 66,436 | -0.09(-0.25%) |
Oct 23, 2013 | 38.40 | 38.60 | 38.37 | 38.55 | 67,816 | -0.10(-0.27%) |
Oct 22, 2013 | 38.33 | 38.76 | 38.33 | 38.65 | 165,255 | +0.49(+1.28%) |
Oct 21, 2013 | 37.89 | 38.18 | 37.86 | 38.16 | 117,810 | -0.46(-1.19%) |
Oct 18, 2013 | 38.43 | 38.63 | 38.43 | 38.62 | 81,620 | +0.67(+1.77%) |
Oct 17, 2013 | 37.45 | 37.95 | 37.45 | 37.95 | 93,715 | +0.47(+1.26%) |
Oct 16, 2013 | 36.99 | 37.49 | 36.92 | 37.48 | 128,212 | -0.14(-0.38%) |
Oct 15, 2013 | 38.95 | 39.16 | 37.62 | 37.62 | 162,928 | -1.69(-4.30%) |
Oct 14, 2013 | 39.05 | 39.42 | 39.05 | 39.31 | 47,387 | -0.30(-0.76%) |
Oct 11, 2013 | 39.57 | 39.65 | 39.51 | 39.61 | 50,694 | -0.01(-0.03%) |
Oct 10, 2013 | 39.32 | 39.65 | 39.24 | 39.62 | 46,101 | +0.62(+1.59%) |
Oct 09, 2013 | 39.11 | 39.19 | 38.67 | 39.00 | 64,033 | -0.14(-0.36%) |
Oct 08, 2013 | 39.46 | 39.53 | 39.03 | 39.14 | 145,204 | -0.15(-0.38%) |
Oct 07, 2013 | 39.04 | 39.38 | 38.91 | 39.29 | 92,418 | -0.41(-1.03%) |
Oct 04, 2013 | 39.41 | 39.85 | 39.37 | 39.70 | 39,359 | -0.07(-0.18%) |
Oct 03, 2013 | 39.69 | 39.87 | 39.56 | 39.77 | 62,416 | +0.36(+0.91%) |
Oct 02, 2013 | 39.40 | 39.47 | 39.13 | 39.41 | 45,515 | -0.53(-1.33%) |