Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 42.55 | 42.15 | 42.15 | 42.15 | 85,091 | -0.02(-0.05%) |
Dec 30, 2013 | 42.24 | 42.24 | 42.11 | 42.17 | 73,554 | +0.06(+0.14%) |
Dec 27, 2013 | 42.31 | 42.31 | 42.06 | 42.12 | 75,337 | +0.06(+0.14%) |
Dec 26, 2013 | 42.12 | 42.12 | 41.94 | 42.06 | 80,599 | +0.20(+0.48%) |
Dec 24, 2013 | 41.99 | 41.99 | 41.74 | 41.86 | 83,788 | +0.01(+0.02%) |
Dec 23, 2013 | 42.02 | 42.02 | 41.78 | 41.85 | 69,569 | +0.08(+0.18%) |
Dec 20, 2013 | 41.79 | 41.85 | 41.62 | 41.77 | 112,404 | +0.23(+0.55%) |
Dec 19, 2013 | 41.37 | 41.57 | 41.37 | 41.54 | 98,135 | -0.10(-0.23%) |
Dec 18, 2013 | 41.30 | 41.64 | 40.82 | 41.64 | 65,758 | +0.77(+1.89%) |
Dec 17, 2013 | 40.91 | 40.94 | 40.77 | 40.86 | 25,562 | -0.13(-0.32%) |
Dec 16, 2013 | 41.18 | 41.18 | 40.91 | 41.00 | 49,904 | +0.21(+0.51%) |
Dec 13, 2013 | 41.14 | 41.14 | 40.74 | 40.79 | 62,211 | -0.01(-0.02%) |
Dec 12, 2013 | 41.08 | 41.08 | 40.75 | 40.80 | 48,756 | -0.24(-0.58%) |
Dec 11, 2013 | 41.58 | 41.58 | 41.04 | 41.04 | 24,503 | -0.37(-0.90%) |
Dec 10, 2013 | 41.83 | 41.83 | 41.39 | 41.41 | 92,448 | -0.15(-0.37%) |
Dec 09, 2013 | 41.70 | 41.73 | 41.54 | 41.56 | 102,789 | +0.11(+0.28%) |
Dec 06, 2013 | 41.27 | 41.48 | 41.22 | 41.45 | 13,632 | +0.62(+1.52%) |
Dec 05, 2013 | 41.15 | 41.15 | 40.81 | 40.83 | 28,314 | -0.24(-0.60%) |
Dec 04, 2013 | 41.13 | 41.21 | 40.75 | 41.07 | 33,897 | -0.08(-0.19%) |
Dec 03, 2013 | 41.24 | 41.25 | 40.95 | 41.15 | 59,211 | -0.02(-0.05%) |
Dec 02, 2013 | 41.57 | 41.57 | 41.17 | 41.17 | 44,749 | -0.26(-0.62%) |
Nov 29, 2013 | 41.47 | 41.64 | 41.43 | 41.43 | 15,502 | -0.14(-0.34%) |
Nov 27, 2013 | 41.70 | 41.70 | 41.49 | 41.57 | 245,335 | +0.02(+0.05%) |
Nov 26, 2013 | 41.62 | 41.69 | 41.53 | 41.55 | 73,994 | +0.05(+0.11%) |
Nov 25, 2013 | 41.77 | 41.77 | 41.49 | 41.50 | 94,672 | -0.14(-0.34%) |
Nov 22, 2013 | 41.69 | 41.69 | 41.40 | 41.65 | 26,857 | +0.16(+0.39%) |
Nov 21, 2013 | 41.27 | 41.50 | 41.27 | 41.49 | 20,220 | +0.31(+0.76%) |
Nov 20, 2013 | 41.63 | 41.63 | 41.10 | 41.17 | 35,460 | -0.29(-0.71%) |
Nov 19, 2013 | 41.61 | 41.61 | 41.36 | 41.47 | 28,588 | +0.01(+0.02%) |
Nov 18, 2013 | 41.88 | 41.88 | 41.42 | 41.46 | 67,106 | -0.13(-0.32%) |
Nov 15, 2013 | 41.71 | 41.71 | 41.42 | 41.59 | 48,633 | +0.11(+0.26%) |
Nov 14, 2013 | 41.37 | 41.49 | 41.23 | 41.48 | 54,449 | +0.53(+1.30%) |
Nov 12, 2013 | 41.23 | 41.23 | 40.84 | 40.95 | 48,820 | -0.06(-0.14%) |
Nov 11, 2013 | 41.17 | 41.17 | 40.98 | 41.01 | 40,598 | +0.08(+0.19%) |
Nov 08, 2013 | 40.23 | 41.01 | 40.23 | 40.93 | 60,240 | +0.29(+0.71%) |
Nov 07, 2013 | 41.44 | 41.44 | 40.61 | 40.64 | 39,232 | -0.51(-1.23%) |
Nov 06, 2013 | 41.03 | 41.18 | 40.96 | 41.15 | 52,034 | +0.32(+0.77%) |
Nov 05, 2013 | 41.24 | 41.24 | 40.70 | 40.84 | 253,998 | -0.19(-0.47%) |
Nov 04, 2013 | 41.20 | 41.20 | 40.84 | 41.03 | 100,258 | +0.21(+0.51%) |
Nov 01, 2013 | 40.95 | 40.95 | 40.63 | 40.82 | 204,180 | +0.07(+0.16%) |
Oct 31, 2013 | 40.93 | 40.93 | 40.63 | 40.75 | 58,742 | -0.01(-0.02%) |
Oct 30, 2013 | 41.26 | 41.35 | 40.63 | 40.76 | 53,922 | -0.30(-0.72%) |
Oct 29, 2013 | 40.96 | 41.06 | 40.84 | 41.06 | 55,879 | +0.31(+0.75%) |
Oct 28, 2013 | 40.79 | 40.82 | 40.65 | 40.75 | 114,750 | +0.12(+0.31%) |
Oct 25, 2013 | 40.42 | 40.63 | 40.41 | 40.63 | 45,193 | +0.21(+0.53%) |
Oct 24, 2013 | 40.65 | 40.65 | 40.29 | 40.41 | 47,551 | +0.06(+0.16%) |
Oct 23, 2013 | 40.46 | 40.46 | 40.20 | 40.35 | 24,921 | +0.03(+0.07%) |
Oct 22, 2013 | 40.26 | 40.41 | 40.07 | 40.32 | 64,121 | +0.38(+0.96%) |
Oct 21, 2013 | 40.09 | 40.09 | 39.84 | 39.94 | 65,883 | +0.01(+0.02%) |
Oct 18, 2013 | 40.23 | 40.23 | 39.80 | 39.93 | 28,119 | +0.05(+0.12%) |
Oct 17, 2013 | 39.57 | 39.89 | 39.37 | 39.88 | 30,679 | +0.44(+1.11%) |
Oct 16, 2013 | 39.37 | 39.48 | 39.16 | 39.44 | 60,495 | +0.39(+1.00%) |
Oct 15, 2013 | 39.28 | 39.29 | 39.01 | 39.05 | 51,794 | -0.30(-0.75%) |
Oct 14, 2013 | 39.03 | 39.37 | 38.99 | 39.34 | 87,485 | +0.13(+0.34%) |
Oct 11, 2013 | 39.64 | 39.64 | 38.89 | 39.21 | 85,709 | +0.28(+0.71%) |