Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 41.11 | 41.03 | 41.03 | 41.03 | 1,575,538 | -0.08(-0.21%) |
Dec 30, 2013 | 41.41 | 41.63 | 41.05 | 41.11 | 1,518,688 | -0.39(-0.94%) |
Dec 27, 2013 | 41.16 | 41.60 | 41.05 | 41.50 | 2,407,990 | +0.55(+1.35%) |
Dec 26, 2013 | 40.77 | 41.08 | 40.71 | 40.95 | 1,427,158 | +0.25(+0.62%) |
Dec 24, 2013 | 40.14 | 40.83 | 40.02 | 40.70 | 1,122,412 | +0.69(+1.72%) |
Dec 23, 2013 | 39.93 | 40.14 | 39.72 | 40.01 | 1,811,435 | +0.33(+0.83%) |
Dec 20, 2013 | 40.12 | 40.26 | 39.65 | 39.68 | 2,644,746 | -0.31(-0.76%) |
Dec 19, 2013 | 39.44 | 40.20 | 39.31 | 39.99 | 2,118,975 | +0.57(+1.45%) |
Dec 18, 2013 | 39.47 | 39.51 | 38.46 | 39.41 | 2,568,651 | +0.10(+0.25%) |
Dec 17, 2013 | 39.61 | 39.73 | 38.88 | 39.32 | 2,593,707 | -0.41(-1.04%) |
Dec 16, 2013 | 39.52 | 39.87 | 39.31 | 39.73 | 2,393,773 | +0.35(+0.89%) |
Dec 13, 2013 | 39.14 | 39.48 | 39.12 | 39.38 | 1,434,543 | +0.28(+0.72%) |
Dec 12, 2013 | 39.31 | 39.31 | 38.93 | 39.09 | 1,411,461 | -0.18(-0.45%) |
Dec 11, 2013 | 40.35 | 40.35 | 39.21 | 39.27 | 2,324,005 | -1.08(-2.69%) |
Dec 10, 2013 | 40.14 | 40.45 | 39.93 | 40.35 | 2,084,849 | +0.27(+0.69%) |
Dec 09, 2013 | 39.83 | 40.19 | 39.83 | 40.08 | 1,399,738 | +0.23(+0.57%) |
Dec 06, 2013 | 39.93 | 40.15 | 39.62 | 39.85 | 1,688,460 | +0.27(+0.67%) |
Dec 05, 2013 | 39.29 | 39.73 | 39.19 | 39.58 | 2,436,119 | +0.30(+0.76%) |
Dec 04, 2013 | 38.60 | 39.68 | 38.52 | 39.29 | 2,783,574 | +0.70(+1.82%) |
Dec 03, 2013 | 38.67 | 39.16 | 38.41 | 38.58 | 2,247,660 | -0.05(-0.12%) |
Dec 02, 2013 | 39.04 | 39.04 | 38.58 | 38.63 | 1,713,543 | -0.34(-0.88%) |
Nov 29, 2013 | 39.12 | 39.25 | 38.48 | 38.97 | 1,326,449 | +0.07(+0.18%) |
Nov 27, 2013 | 39.35 | 39.52 | 38.87 | 38.90 | 1,668,781 | -0.31(-0.80%) |
Nov 26, 2013 | 39.33 | 39.42 | 39.06 | 39.22 | 1,956,018 | -0.21(-0.54%) |
Nov 25, 2013 | 39.66 | 39.67 | 39.29 | 39.43 | 1,448,698 | -0.24(-0.60%) |
Nov 22, 2013 | 39.99 | 40.12 | 39.29 | 39.67 | 2,176,142 | -0.82(-2.04%) |
Nov 21, 2013 | 40.41 | 40.53 | 40.09 | 40.49 | 1,302,785 | +0.27(+0.66%) |
Nov 20, 2013 | 40.69 | 40.92 | 40.09 | 40.22 | 1,618,730 | -0.39(-0.96%) |
Nov 19, 2013 | 40.43 | 40.94 | 40.36 | 40.61 | 1,613,255 | +0.15(+0.38%) |
Nov 18, 2013 | 40.60 | 40.85 | 40.25 | 40.46 | 1,608,856 | -0.46(-1.12%) |
Nov 15, 2013 | 40.62 | 41.07 | 40.51 | 40.92 | 1,661,541 | +0.39(+0.96%) |
Nov 14, 2013 | 40.15 | 40.70 | 39.75 | 40.53 | 3,181,270 | +0.54(+1.36%) |
Nov 13, 2013 | 40.32 | 40.42 | 39.71 | 39.99 | 5,628,297 | -1.06(-2.58%) |
Nov 12, 2013 | 41.45 | 41.45 | 40.70 | 41.05 | 1,542,639 | -0.53(-1.27%) |
Nov 11, 2013 | 41.70 | 41.70 | 41.38 | 41.57 | 1,282,345 | -0.11(-0.27%) |
Nov 08, 2013 | 40.84 | 41.77 | 40.70 | 41.69 | 2,022,685 | +0.85(+2.07%) |
Nov 07, 2013 | 41.41 | 41.45 | 40.77 | 40.84 | 2,268,832 | -0.44(-1.07%) |
Nov 06, 2013 | 40.99 | 41.35 | 40.88 | 41.28 | 2,037,263 | +0.44(+1.07%) |
Nov 05, 2013 | 40.46 | 41.02 | 40.12 | 40.85 | 2,280,685 | +0.17(+0.41%) |
Nov 04, 2013 | 40.48 | 40.90 | 40.48 | 40.68 | 2,449,179 | +0.42(+1.04%) |
Nov 01, 2013 | 39.61 | 40.60 | 39.54 | 40.26 | 3,078,723 | +0.75(+1.89%) |
Oct 31, 2013 | 39.16 | 39.90 | 39.05 | 39.51 | 2,382,625 | +0.30(+0.76%) |
Oct 30, 2013 | 39.30 | 39.42 | 38.97 | 39.22 | 1,647,783 | -0.13(-0.33%) |
Oct 29, 2013 | 39.15 | 39.38 | 38.95 | 39.35 | 2,042,462 | +0.32(+0.82%) |
Oct 28, 2013 | 39.12 | 39.32 | 38.87 | 39.03 | 1,205,139 | -0.21(-0.53%) |
Oct 25, 2013 | 39.19 | 39.26 | 39.00 | 39.23 | 1,771,874 | +0.04(+0.10%) |
Oct 24, 2013 | 39.26 | 39.54 | 39.12 | 39.19 | 1,577,686 | +0.13(+0.33%) |
Oct 23, 2013 | 38.93 | 39.21 | 38.48 | 39.06 | 1,543,057 | -0.18(-0.47%) |
Oct 22, 2013 | 38.85 | 39.41 | 38.80 | 39.25 | 2,125,026 | +0.53(+1.36%) |
Oct 21, 2013 | 39.07 | 39.30 | 38.45 | 38.72 | 2,399,222 | -0.27(-0.70%) |
Oct 18, 2013 | 38.92 | 39.12 | 38.54 | 39.00 | 3,541,846 | +0.23(+0.59%) |
Oct 17, 2013 | 38.14 | 38.88 | 37.63 | 38.77 | 3,360,050 | +0.74(+1.95%) |
Oct 16, 2013 | 38.21 | 38.41 | 37.78 | 38.03 | 2,494,869 | +0.26(+0.69%) |
Oct 15, 2013 | 37.58 | 38.38 | 37.58 | 37.77 | 3,064,747 | +0.15(+0.41%) |
Oct 14, 2013 | 37.09 | 37.77 | 37.08 | 37.61 | 1,706,684 | +0.27(+0.72%) |
Oct 11, 2013 | 36.90 | 37.47 | 36.87 | 37.35 | 1,649,467 | +0.42(+1.14%) |
Oct 10, 2013 | 36.60 | 36.95 | 36.57 | 36.93 | 2,589,190 | +0.61(+1.68%) |
Oct 09, 2013 | 36.79 | 36.79 | 36.16 | 36.32 | 2,199,135 | -0.34(-0.92%) |
Oct 08, 2013 | 37.07 | 37.21 | 36.55 | 36.65 | 1,748,032 | -0.40(-1.07%) |
Oct 07, 2013 | 36.86 | 37.27 | 36.64 | 37.05 | 1,489,556 | -0.18(-0.49%) |
Oct 04, 2013 | 36.97 | 37.31 | 36.79 | 37.23 | 1,782,982 | +0.26(+0.70%) |
Oct 03, 2013 | 37.27 | 37.48 | 36.77 | 36.97 | 2,551,364 | -0.30(-0.80%) |
Oct 02, 2013 | 37.14 | 37.47 | 37.09 | 37.27 | 2,874,818 | -0.10(-0.27%) |