Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 40.94 | 41.00 | 41.00 | 41.00 | 68,829 | +0.31(+0.76%) |
Dec 30, 2013 | 41.07 | 41.16 | 40.59 | 40.69 | 102,005 | -0.31(-0.75%) |
Dec 27, 2013 | 40.73 | 41.01 | 40.67 | 41.00 | 91,258 | +0.54(+1.34%) |
Dec 26, 2013 | 40.45 | 40.62 | 40.20 | 40.45 | 57,338 | +0.06(+0.14%) |
Dec 24, 2013 | 39.73 | 40.65 | 40.32 | 40.40 | 149,852 | +0.66(+1.67%) |
Dec 23, 2013 | 39.75 | 40.07 | 39.45 | 39.73 | 290,263 | +0.06(+0.14%) |
Dec 20, 2013 | 40.07 | 40.16 | 39.59 | 39.68 | 144,308 | -0.62(-1.53%) |
Dec 19, 2013 | 40.38 | 40.41 | 40.14 | 40.29 | 41,695 | -0.46(-1.13%) |
Dec 18, 2013 | 40.65 | 41.01 | 40.19 | 40.75 | 61,041 | +0.42(+1.05%) |
Dec 17, 2013 | 40.62 | 40.77 | 40.32 | 40.33 | 102,658 | -0.49(-1.19%) |
Dec 16, 2013 | 40.88 | 41.01 | 40.76 | 40.82 | 38,159 | +0.33(+0.82%) |
Dec 13, 2013 | 40.52 | 40.54 | 40.23 | 40.49 | 57,205 | -0.04(-0.10%) |
Dec 12, 2013 | 40.66 | 40.83 | 40.28 | 40.53 | 71,254 | -0.02(-0.04%) |
Dec 11, 2013 | 41.56 | 41.56 | 40.54 | 40.54 | 282,369 | -1.59(-3.77%) |
Dec 10, 2013 | 41.99 | 42.16 | 41.79 | 42.13 | 46,122 | -0.32(-0.76%) |
Dec 09, 2013 | 42.38 | 42.51 | 42.27 | 42.46 | 43,753 | -0.32(-0.74%) |
Dec 06, 2013 | 42.62 | 42.86 | 42.33 | 42.77 | 44,377 | +0.48(+1.13%) |
Dec 05, 2013 | 42.46 | 42.63 | 42.23 | 42.29 | 28,367 | -0.34(-0.80%) |
Dec 04, 2013 | 42.55 | 42.72 | 42.21 | 42.63 | 57,591 | -0.18(-0.42%) |
Dec 03, 2013 | 43.20 | 43.20 | 42.64 | 42.81 | 121,653 | -0.44(-1.01%) |
Dec 02, 2013 | 43.69 | 43.74 | 43.13 | 43.25 | 94,449 | -0.43(-0.98%) |
Nov 29, 2013 | 43.67 | 43.87 | 43.57 | 43.68 | 17,808 | +0.46(+1.07%) |
Nov 27, 2013 | 43.02 | 43.32 | 42.83 | 43.22 | 46,055 | +0.42(+0.99%) |
Nov 26, 2013 | 42.55 | 42.85 | 42.53 | 42.80 | 27,356 | +0.36(+0.86%) |
Nov 25, 2013 | 42.89 | 42.89 | 42.33 | 42.43 | 35,448 | -0.79(-1.84%) |
Nov 22, 2013 | 43.00 | 43.34 | 42.96 | 43.23 | 65,074 | +0.17(+0.40%) |
Nov 21, 2013 | 43.02 | 43.17 | 42.85 | 43.06 | 93,517 | -0.45(-1.04%) |
Nov 20, 2013 | 43.51 | 43.64 | 43.37 | 43.51 | 65,631 | +0.09(+0.21%) |
Nov 19, 2013 | 43.59 | 43.62 | 43.34 | 43.42 | 108,119 | -0.11(-0.26%) |
Nov 18, 2013 | 43.02 | 43.69 | 43.02 | 43.53 | 60,529 | +1.07(+2.52%) |
Nov 15, 2013 | 41.89 | 42.73 | 41.79 | 42.46 | 173,550 | +1.52(+3.72%) |
Nov 14, 2013 | 40.54 | 40.98 | 40.37 | 40.94 | 40,785 | -0.27(-0.65%) |
Nov 12, 2013 | 41.26 | 41.35 | 40.86 | 41.21 | 52,425 | -0.21(-0.51%) |
Nov 11, 2013 | 41.42 | 41.52 | 41.25 | 41.42 | 32,522 | +0.32(+0.79%) |
Nov 08, 2013 | 40.84 | 41.16 | 40.62 | 41.09 | 78,316 | +0.06(+0.16%) |
Nov 07, 2013 | 41.47 | 41.71 | 41.01 | 41.03 | 63,038 | -0.53(-1.27%) |
Nov 06, 2013 | 41.89 | 41.95 | 41.52 | 41.56 | 50,281 | -0.27(-0.64%) |
Nov 05, 2013 | 42.28 | 42.28 | 41.56 | 41.82 | 134,077 | -1.12(-2.61%) |
Nov 04, 2013 | 42.40 | 43.01 | 42.10 | 42.94 | 298,590 | +0.84(+2.00%) |
Nov 01, 2013 | 42.27 | 42.50 | 41.84 | 42.10 | 68,312 | +0.20(+0.48%) |
Oct 31, 2013 | 42.43 | 42.58 | 41.89 | 41.90 | 76,673 | -0.47(-1.11%) |
Oct 30, 2013 | 42.57 | 42.72 | 42.17 | 42.37 | 39,298 | +0.16(+0.38%) |
Oct 29, 2013 | 42.33 | 42.67 | 42.03 | 42.20 | 33,806 | -0.15(-0.34%) |
Oct 28, 2013 | 42.58 | 42.77 | 42.08 | 42.35 | 95,198 | -0.02(-0.06%) |
Oct 25, 2013 | 42.44 | 42.58 | 42.09 | 42.38 | 46,996 | -0.06(-0.15%) |
Oct 24, 2013 | 42.45 | 42.55 | 42.09 | 42.44 | 47,412 | -0.11(-0.25%) |
Oct 23, 2013 | 42.64 | 42.67 | 42.38 | 42.55 | 87,297 | -1.69(-3.81%) |
Oct 22, 2013 | 44.15 | 44.56 | 44.01 | 44.23 | 86,351 | +1.13(+2.63%) |
Oct 21, 2013 | 43.30 | 43.35 | 42.94 | 43.10 | 34,397 | -0.33(-0.77%) |
Oct 18, 2013 | 43.51 | 43.70 | 43.25 | 43.43 | 62,089 | +0.57(+1.32%) |
Oct 17, 2013 | 42.37 | 42.86 | 42.33 | 42.86 | 36,763 | +0.71(+1.69%) |
Oct 16, 2013 | 42.08 | 42.29 | 41.99 | 42.15 | 33,826 | +0.19(+0.46%) |
Oct 15, 2013 | 41.97 | 42.33 | 41.93 | 41.95 | 46,729 | +0.20(+0.49%) |
Oct 14, 2013 | 41.42 | 41.93 | 41.33 | 41.75 | 21,867 | -0.03(-0.08%) |
Oct 11, 2013 | 41.30 | 41.78 | 41.17 | 41.78 | 44,627 | -0.75(-1.77%) |
Oct 10, 2013 | 41.99 | 42.54 | 41.95 | 42.54 | 42,538 | +0.85(+2.04%) |
Oct 09, 2013 | 41.63 | 41.89 | 41.45 | 41.69 | 46,135 | +0.13(+0.31%) |
Oct 08, 2013 | 42.15 | 42.15 | 41.54 | 41.56 | 44,851 | -0.60(-1.42%) |
Oct 07, 2013 | 42.05 | 42.45 | 41.91 | 42.16 | 24,285 | -0.49(-1.16%) |
Oct 04, 2013 | 42.51 | 42.73 | 42.23 | 42.65 | 39,839 | +0.06(+0.15%) |
Oct 03, 2013 | 42.75 | 42.76 | 42.13 | 42.59 | 161,466 | +2.08(+5.14%) |
Oct 02, 2013 | 40.16 | 40.52 | 40.05 | 40.50 | 23,820 | -0.28(-0.68%) |