Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 43.09 | 43.18 | 43.18 | 43.18 | 58,846 | +0.18(+0.42%) |
Dec 30, 2013 | 42.62 | 43.07 | 42.41 | 43.00 | 33,818 | +0.20(+0.47%) |
Dec 27, 2013 | 42.92 | 42.99 | 42.02 | 42.80 | 50,429 | +0.11(+0.26%) |
Dec 26, 2013 | 42.74 | 42.92 | 42.44 | 42.69 | 20,896 | +0.11(+0.26%) |
Dec 24, 2013 | 41.43 | 42.80 | 41.43 | 42.58 | 14,569 | +1.22(+2.95%) |
Dec 23, 2013 | 41.13 | 41.57 | 40.70 | 41.36 | 55,352 | +0.13(+0.30%) |
Dec 20, 2013 | 41.16 | 41.27 | 39.55 | 41.23 | 160,379 | +0.31(+0.76%) |
Dec 19, 2013 | 39.82 | 41.37 | 39.82 | 40.92 | 31,496 | -0.13(-0.30%) |
Dec 18, 2013 | 40.73 | 41.25 | 40.56 | 41.05 | 37,272 | +0.34(+0.83%) |
Dec 17, 2013 | 40.67 | 41.05 | 40.41 | 40.71 | 48,773 | -0.20(-0.50%) |
Dec 16, 2013 | 40.56 | 40.93 | 40.08 | 40.91 | 40,672 | +0.42(+1.04%) |
Dec 13, 2013 | 40.49 | 41.04 | 40.02 | 40.49 | 23,947 | +0.22(+0.54%) |
Dec 12, 2013 | 40.40 | 40.96 | 39.94 | 40.27 | 40,277 | -0.23(-0.56%) |
Dec 11, 2013 | 41.04 | 41.04 | 40.09 | 40.50 | 34,197 | -0.32(-0.79%) |
Dec 10, 2013 | 40.41 | 41.67 | 40.41 | 40.82 | 38,974 | -1.03(-2.47%) |
Dec 09, 2013 | 42.23 | 42.67 | 41.27 | 41.85 | 43,123 | -0.47(-1.11%) |
Dec 06, 2013 | 42.18 | 42.49 | 42.06 | 42.32 | 0 | +0.40(+0.95%) |
Dec 05, 2013 | 41.50 | 42.22 | 41.25 | 41.92 | 0 | +0.30(+0.71%) |
Dec 04, 2013 | 41.85 | 42.21 | 40.71 | 41.63 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 41.48 | 42.41 | 41.05 | 41.63 | 0 | +0.02(+0.04%) |
Dec 02, 2013 | 42.17 | 42.45 | 41.12 | 41.61 | 0 | -0.77(-1.83%) |
Nov 29, 2013 | 42.67 | 42.67 | 42.03 | 42.38 | 0 | +0.13(+0.31%) |
Nov 27, 2013 | 41.96 | 42.45 | 41.61 | 42.25 | 0 | +0.48(+1.14%) |
Nov 26, 2013 | 40.69 | 41.81 | 40.69 | 41.77 | 0 | +0.69(+1.67%) |
Nov 25, 2013 | 41.67 | 41.78 | 40.89 | 41.09 | 31,992 | -0.47(-1.12%) |
Nov 22, 2013 | 40.09 | 42.04 | 39.97 | 41.56 | 0 | +0.26(+0.62%) |
Nov 21, 2013 | 40.29 | 41.59 | 39.45 | 41.30 | 58,146 | +1.32(+3.29%) |
Nov 20, 2013 | 39.54 | 40.45 | 39.54 | 39.98 | 0 | +0.03(+0.08%) |
Nov 19, 2013 | 39.94 | 40.88 | 39.70 | 39.95 | 15,685 | -0.07(-0.17%) |
Nov 18, 2013 | 39.93 | 40.33 | 39.66 | 40.02 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 39.40 | 40.34 | 39.28 | 40.02 | 0 | +0.63(+1.60%) |
Nov 14, 2013 | 39.94 | 39.94 | 39.13 | 39.39 | 0 | -0.60(-1.50%) |
Nov 12, 2013 | 40.75 | 41.38 | 39.77 | 39.99 | 0 | -0.89(-2.17%) |
Nov 11, 2013 | 41.36 | 43.60 | 40.86 | 40.88 | 0 | -0.45(-1.09%) |
Nov 08, 2013 | 41.60 | 41.69 | 41.08 | 41.33 | 0 | -0.26(-0.64%) |
Nov 07, 2013 | 42.45 | 42.81 | 41.41 | 41.59 | 28,975 | -0.76(-1.80%) |
Nov 06, 2013 | 42.35 | 42.79 | 42.31 | 42.36 | 53,166 | +0.16(+0.39%) |
Nov 05, 2013 | 41.98 | 42.59 | 41.79 | 42.19 | 0 | -0.33(-0.79%) |
Nov 04, 2013 | 41.95 | 42.75 | 41.74 | 42.53 | 49,512 | +0.57(+1.35%) |
Nov 01, 2013 | 41.88 | 42.33 | 41.64 | 41.96 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 42.32 | 42.59 | 41.84 | 41.96 | 0 | -0.26(-0.61%) |
Oct 30, 2013 | 42.48 | 43.06 | 42.07 | 42.22 | 33,663 | -0.63(-1.47%) |
Oct 29, 2013 | 42.81 | 43.26 | 42.10 | 42.85 | 0 | +0.37(+0.88%) |
Oct 28, 2013 | 42.42 | 42.59 | 41.96 | 42.47 | 0 | +0.73(+1.75%) |
Oct 25, 2013 | 41.81 | 41.85 | 41.14 | 41.74 | 0 | +0.09(+0.21%) |
Oct 24, 2013 | 41.46 | 41.97 | 41.32 | 41.66 | 30,908 | +0.14(+0.34%) |
Oct 23, 2013 | 41.28 | 41.66 | 40.89 | 41.52 | 0 | +0.16(+0.38%) |
Oct 22, 2013 | 39.33 | 41.65 | 39.33 | 41.36 | 43,550 | +0.23(+0.57%) |
Oct 21, 2013 | 41.35 | 41.54 | 40.96 | 41.13 | 30,042 | +0.02(+0.04%) |
Oct 18, 2013 | 40.41 | 41.22 | 40.15 | 41.11 | 105,435 | +1.03(+2.56%) |
Oct 17, 2013 | 39.51 | 40.21 | 39.51 | 40.08 | 46,299 | +0.35(+0.88%) |
Oct 16, 2013 | 40.04 | 40.27 | 39.41 | 39.73 | 36,028 | +0.16(+0.39%) |
Oct 15, 2013 | 39.35 | 39.88 | 39.20 | 39.58 | 58,266 | +0.26(+0.65%) |
Oct 14, 2013 | 38.94 | 39.53 | 38.87 | 39.32 | 52,583 | -0.11(-0.28%) |
Oct 11, 2013 | 38.34 | 39.44 | 38.34 | 39.43 | 0 | +1.10(+2.86%) |
Oct 10, 2013 | 37.98 | 38.55 | 37.13 | 38.33 | 70,415 | +1.03(+2.75%) |
Oct 09, 2013 | 36.29 | 37.54 | 36.20 | 37.31 | 95,306 | +1.04(+2.85%) |
Oct 08, 2013 | 36.04 | 36.41 | 35.97 | 36.27 | 72,212 | +0.37(+1.02%) |
Oct 07, 2013 | 36.11 | 36.75 | 35.86 | 35.90 | 0 | -0.57(-1.56%) |
Oct 04, 2013 | 35.67 | 36.99 | 35.67 | 36.47 | 0 | +0.76(+2.11%) |
Oct 03, 2013 | 36.39 | 36.55 | 35.64 | 35.72 | 0 | -0.76(-2.09%) |
Oct 02, 2013 | 35.86 | 36.63 | 35.80 | 36.48 | 89,097 | +0.47(+1.30%) |