Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 38.06 | 38.16 | 38.16 | 38.16 | 808,778 | +0.06(+0.15%) |
Dec 30, 2013 | 38.00 | 38.21 | 37.91 | 38.10 | 1,246,392 | -0.40(-1.04%) |
Dec 27, 2013 | 38.40 | 38.50 | 38.20 | 38.50 | 1,006,440 | +0.19(+0.50%) |
Dec 26, 2013 | 38.53 | 38.55 | 38.09 | 38.31 | 1,239,926 | -0.07(-0.19%) |
Dec 24, 2013 | 38.26 | 38.51 | 38.18 | 38.38 | 952,543 | +0.09(+0.25%) |
Dec 23, 2013 | 38.11 | 38.64 | 38.09 | 38.29 | 1,948,905 | +0.61(+1.63%) |
Dec 20, 2013 | 37.80 | 37.84 | 37.49 | 37.68 | 1,803,280 | -0.16(-0.42%) |
Dec 19, 2013 | 37.57 | 37.95 | 37.38 | 37.84 | 1,821,418 | -0.55(-1.44%) |
Dec 18, 2013 | 37.88 | 38.47 | 37.78 | 38.39 | 1,272,506 | +0.59(+1.56%) |
Dec 17, 2013 | 38.13 | 38.15 | 37.79 | 37.80 | 839,699 | -0.37(-0.97%) |
Dec 16, 2013 | 38.23 | 38.31 | 38.05 | 38.17 | 1,233,653 | +0.09(+0.23%) |
Dec 13, 2013 | 38.20 | 38.25 | 37.88 | 38.09 | 987,315 | +0.19(+0.50%) |
Dec 12, 2013 | 38.00 | 38.19 | 37.88 | 37.90 | 1,141,571 | -0.10(-0.27%) |
Dec 11, 2013 | 38.59 | 38.65 | 37.99 | 38.00 | 3,246,940 | -1.25(-3.18%) |
Dec 10, 2013 | 39.48 | 39.56 | 39.00 | 39.25 | 2,022,703 | -0.70(-1.75%) |
Dec 09, 2013 | 40.20 | 40.22 | 39.91 | 39.95 | 933,715 | -0.20(-0.51%) |
Dec 06, 2013 | 39.96 | 40.28 | 39.84 | 40.15 | 1,238,868 | +0.18(+0.46%) |
Dec 05, 2013 | 40.29 | 40.46 | 39.87 | 39.97 | 2,206,680 | -0.19(-0.47%) |
Dec 04, 2013 | 39.93 | 40.22 | 39.46 | 40.16 | 1,972,315 | +0.93(+2.38%) |
Dec 03, 2013 | 39.25 | 39.52 | 38.96 | 39.22 | 1,014,862 | +0.09(+0.24%) |
Dec 02, 2013 | 39.41 | 39.54 | 39.11 | 39.13 | 726,823 | -0.45(-1.14%) |
Nov 29, 2013 | 39.56 | 39.68 | 39.31 | 39.58 | 722,217 | -0.01(-0.02%) |
Nov 27, 2013 | 38.98 | 39.66 | 38.90 | 39.59 | 2,114,392 | +1.03(+2.67%) |
Nov 26, 2013 | 38.47 | 38.73 | 38.36 | 38.56 | 938,187 | +0.35(+0.92%) |
Nov 25, 2013 | 38.31 | 38.52 | 38.19 | 38.21 | 1,438,916 | +0.08(+0.21%) |
Nov 22, 2013 | 37.99 | 38.17 | 37.88 | 38.13 | 1,180,777 | +0.12(+0.33%) |
Nov 21, 2013 | 38.27 | 38.30 | 37.87 | 38.01 | 1,726,831 | -0.48(-1.25%) |
Nov 20, 2013 | 38.69 | 38.72 | 38.46 | 38.49 | 778,326 | -0.20(-0.53%) |
Nov 19, 2013 | 39.19 | 39.19 | 38.60 | 38.69 | 1,982,192 | -0.62(-1.58%) |
Nov 18, 2013 | 39.23 | 39.49 | 39.19 | 39.31 | 1,413,578 | +0.28(+0.73%) |
Nov 15, 2013 | 38.32 | 39.27 | 38.27 | 39.03 | 2,816,869 | +1.08(+2.85%) |
Nov 14, 2013 | 37.72 | 38.04 | 37.63 | 37.95 | 752,420 | +0.25(+0.66%) |
Nov 13, 2013 | 37.58 | 37.77 | 37.55 | 37.70 | 1,198,277 | +0.01(+0.04%) |
Nov 12, 2013 | 37.89 | 37.90 | 37.52 | 37.68 | 1,229,709 | -0.56(-1.47%) |
Nov 11, 2013 | 38.17 | 38.41 | 38.17 | 38.25 | 588,533 | +0.23(+0.59%) |
Nov 08, 2013 | 37.95 | 38.02 | 37.54 | 38.02 | 800,990 | -0.07(-0.17%) |
Nov 07, 2013 | 38.44 | 38.44 | 38.06 | 38.09 | 1,123,814 | -0.44(-1.14%) |
Nov 06, 2013 | 38.13 | 38.57 | 38.12 | 38.52 | 1,331,211 | +0.63(+1.66%) |
Nov 05, 2013 | 38.02 | 38.03 | 37.74 | 37.90 | 902,270 | -0.28(-0.75%) |
Nov 04, 2013 | 38.09 | 38.21 | 37.91 | 38.18 | 1,450,872 | +0.12(+0.31%) |
Nov 01, 2013 | 37.95 | 38.17 | 37.87 | 38.06 | 739,085 | +0.10(+0.27%) |
Oct 31, 2013 | 38.41 | 38.45 | 37.94 | 37.96 | 1,291,968 | -0.44(-1.14%) |
Oct 30, 2013 | 38.27 | 38.65 | 38.20 | 38.40 | 1,138,014 | +0.35(+0.92%) |
Oct 29, 2013 | 38.05 | 38.08 | 37.90 | 38.05 | 720,207 | +0.05(+0.13%) |
Oct 28, 2013 | 38.01 | 38.20 | 37.86 | 38.00 | 786,069 | +0.04(+0.12%) |
Oct 25, 2013 | 37.82 | 38.03 | 37.72 | 37.95 | 876,262 | -0.01(-0.02%) |
Oct 24, 2013 | 37.68 | 38.04 | 37.67 | 37.96 | 2,121,450 | +0.28(+0.76%) |
Oct 23, 2013 | 37.87 | 38.03 | 37.59 | 37.68 | 1,838,962 | -0.74(-1.92%) |
Oct 22, 2013 | 38.57 | 38.60 | 38.06 | 38.41 | 2,332,522 | -0.25(-0.64%) |
Oct 21, 2013 | 39.27 | 39.31 | 38.40 | 38.66 | 3,476,973 | -1.68(-4.16%) |
Oct 18, 2013 | 39.98 | 40.49 | 39.93 | 40.34 | 1,265,238 | +0.38(+0.95%) |
Oct 17, 2013 | 39.62 | 39.98 | 39.58 | 39.96 | 1,066,281 | +0.12(+0.31%) |
Oct 16, 2013 | 39.78 | 39.94 | 39.64 | 39.84 | 918,146 | +0.01(+0.04%) |
Oct 15, 2013 | 40.02 | 40.08 | 39.81 | 39.82 | 657,453 | -0.42(-1.03%) |
Oct 14, 2013 | 39.98 | 40.35 | 39.92 | 40.24 | 550,033 | -0.08(-0.20%) |
Oct 11, 2013 | 40.19 | 40.32 | 40.06 | 40.32 | 704,455 | +0.22(+0.55%) |
Oct 10, 2013 | 39.76 | 40.10 | 39.67 | 40.10 | 1,209,736 | +0.50(+1.27%) |
Oct 09, 2013 | 39.70 | 39.70 | 39.42 | 39.60 | 541,983 | -0.09(-0.22%) |
Oct 08, 2013 | 39.62 | 39.93 | 39.59 | 39.68 | 1,181,980 | +0.19(+0.48%) |
Oct 07, 2013 | 39.41 | 39.64 | 39.29 | 39.49 | 1,237,198 | -0.61(-1.51%) |
Oct 04, 2013 | 39.73 | 40.17 | 39.52 | 40.10 | 1,130,742 | -0.16(-0.40%) |
Oct 03, 2013 | 40.66 | 40.72 | 40.05 | 40.26 | 2,252,544 | -0.97(-2.35%) |
Oct 02, 2013 | 41.16 | 41.27 | 40.94 | 41.23 | 766,877 | -0.22(-0.53%) |