Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 39.24 | 39.13 | 39.13 | 39.13 | 1,091,966 | +0.03(+0.07%) |
Dec 30, 2013 | 38.72 | 39.16 | 38.69 | 39.10 | 1,210,744 | +0.41(+1.05%) |
Dec 27, 2013 | 38.42 | 38.81 | 38.41 | 38.70 | 1,655,897 | +0.17(+0.44%) |
Dec 26, 2013 | 38.03 | 38.59 | 37.84 | 38.53 | 1,495,631 | +0.51(+1.33%) |
Dec 24, 2013 | 37.94 | 38.24 | 37.85 | 38.02 | 631,540 | +0.21(+0.55%) |
Dec 23, 2013 | 37.63 | 37.86 | 37.41 | 37.82 | 1,667,065 | +0.48(+1.28%) |
Dec 20, 2013 | 37.11 | 37.50 | 35.73 | 37.34 | 2,123,601 | +0.16(+0.42%) |
Dec 19, 2013 | 37.06 | 37.68 | 37.06 | 37.18 | 2,336,877 | -0.13(-0.34%) |
Dec 18, 2013 | 36.78 | 37.33 | 36.37 | 37.31 | 1,792,814 | +0.65(+1.79%) |
Dec 17, 2013 | 36.34 | 36.71 | 36.28 | 36.66 | 1,195,973 | +0.16(+0.43%) |
Dec 16, 2013 | 36.82 | 37.00 | 36.36 | 36.50 | 1,111,937 | -0.32(-0.87%) |
Dec 13, 2013 | 36.54 | 37.07 | 36.54 | 36.82 | 841,066 | +0.20(+0.54%) |
Dec 12, 2013 | 36.58 | 36.88 | 36.54 | 36.62 | 1,318,118 | -0.09(-0.25%) |
Dec 11, 2013 | 37.20 | 37.29 | 36.68 | 36.71 | 1,263,365 | -0.46(-1.22%) |
Dec 10, 2013 | 37.20 | 37.48 | 37.04 | 37.17 | 1,369,299 | -0.11(-0.31%) |
Dec 09, 2013 | 36.85 | 37.30 | 36.65 | 37.28 | 2,092,120 | +0.46(+1.26%) |
Dec 06, 2013 | 37.54 | 37.65 | 36.78 | 36.82 | 0 | -0.43(-1.16%) |
Dec 05, 2013 | 37.07 | 37.40 | 36.57 | 37.25 | 0 | +0.21(+0.58%) |
Dec 04, 2013 | 37.47 | 37.62 | 36.29 | 37.04 | 0 | -0.64(-1.70%) |
Dec 03, 2013 | 37.99 | 38.30 | 37.31 | 37.68 | 0 | -0.49(-1.29%) |
Dec 02, 2013 | 38.40 | 38.51 | 38.09 | 38.17 | 0 | -0.11(-0.30%) |
Nov 29, 2013 | 38.22 | 38.49 | 38.21 | 38.29 | 0 | -0.02(-0.06%) |
Nov 27, 2013 | 38.19 | 38.46 | 37.91 | 38.31 | 0 | +0.07(+0.19%) |
Nov 26, 2013 | 38.22 | 38.35 | 37.97 | 38.24 | 0 | +0.11(+0.30%) |
Nov 25, 2013 | 37.70 | 38.31 | 37.28 | 38.12 | 2,547,386 | +0.51(+1.34%) |
Nov 22, 2013 | 36.84 | 37.65 | 36.64 | 37.62 | 0 | +0.55(+1.50%) |
Nov 21, 2013 | 37.10 | 37.17 | 36.70 | 37.06 | 1,248,161 | +0.14(+0.39%) |
Nov 20, 2013 | 36.91 | 37.09 | 36.80 | 36.92 | 0 | +0.09(+0.23%) |
Nov 19, 2013 | 37.09 | 37.16 | 36.72 | 36.84 | 0 | -0.21(-0.58%) |
Nov 18, 2013 | 37.60 | 37.65 | 37.01 | 37.05 | 0 | -0.46(-1.23%) |
Nov 15, 2013 | 37.43 | 37.68 | 37.16 | 37.51 | 0 | -0.00(-0.01%) |
Nov 14, 2013 | 37.53 | 37.70 | 37.29 | 37.51 | 1,286,330 | -0.15(-0.41%) |
Nov 13, 2013 | 36.37 | 37.67 | 36.27 | 37.67 | 0 | +1.21(+3.32%) |
Nov 12, 2013 | 36.39 | 36.55 | 36.08 | 36.46 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 35.93 | 36.71 | 35.93 | 36.46 | 0 | +0.55(+1.53%) |
Nov 08, 2013 | 35.99 | 36.27 | 35.69 | 35.91 | 0 | -0.09(-0.24%) |
Nov 07, 2013 | 36.78 | 37.11 | 35.87 | 36.00 | 2,586,292 | -1.20(-3.23%) |
Nov 06, 2013 | 37.25 | 37.25 | 36.93 | 37.20 | 1,634,015 | +0.14(+0.38%) |
Nov 05, 2013 | 36.84 | 37.18 | 36.64 | 37.06 | 0 | -0.11(-0.29%) |
Nov 04, 2013 | 37.01 | 37.35 | 36.78 | 37.16 | 2,253,033 | +0.28(+0.77%) |
Nov 01, 2013 | 36.76 | 37.27 | 36.54 | 36.88 | 0 | +0.14(+0.37%) |
Oct 31, 2013 | 37.09 | 37.52 | 36.74 | 36.74 | 0 | -0.43(-1.15%) |
Oct 30, 2013 | 37.69 | 37.97 | 36.97 | 37.17 | 2,286,058 | -0.52(-1.38%) |
Oct 29, 2013 | 37.00 | 37.90 | 36.91 | 37.69 | 3,127,768 | +0.88(+2.40%) |
Oct 28, 2013 | 36.79 | 37.05 | 36.60 | 36.81 | 0 | +0.06(+0.15%) |
Oct 25, 2013 | 35.82 | 37.08 | 35.82 | 36.75 | 0 | +1.04(+2.93%) |
Oct 24, 2013 | 35.43 | 36.04 | 35.41 | 35.70 | 1,409,274 | +0.35(+1.00%) |
Oct 23, 2013 | 35.30 | 35.58 | 34.69 | 35.35 | 3,598,923 | +0.06(+0.16%) |
Oct 22, 2013 | 35.38 | 35.42 | 35.06 | 35.30 | 4,509,672 | +0.19(+0.54%) |
Oct 21, 2013 | 34.55 | 36.49 | 34.39 | 35.10 | 7,547,526 | +1.75(+5.25%) |
Oct 18, 2013 | 33.18 | 33.43 | 32.88 | 33.35 | 2,700,241 | +0.29(+0.88%) |
Oct 17, 2013 | 32.30 | 33.08 | 32.30 | 33.06 | 0 | +0.52(+1.58%) |
Oct 16, 2013 | 33.37 | 33.57 | 32.08 | 32.55 | 5,534,202 | +0.08(+0.24%) |
Oct 15, 2013 | 32.71 | 32.87 | 32.32 | 32.47 | 2,291,408 | -0.37(-1.14%) |
Oct 14, 2013 | 32.75 | 32.96 | 32.63 | 32.85 | 0 | -0.14(-0.43%) |
Oct 11, 2013 | 32.56 | 33.06 | 32.56 | 32.99 | 0 | +0.30(+0.91%) |
Oct 10, 2013 | 32.73 | 32.94 | 32.62 | 32.69 | 1,138,217 | +0.22(+0.67%) |
Oct 09, 2013 | 32.55 | 32.63 | 32.37 | 32.47 | 0 | +0.04(+0.13%) |
Oct 08, 2013 | 32.92 | 32.94 | 32.29 | 32.43 | 0 | -0.49(-1.50%) |
Oct 07, 2013 | 33.26 | 33.41 | 32.80 | 32.92 | 0 | -0.56(-1.69%) |
Oct 04, 2013 | 33.11 | 33.51 | 33.06 | 33.49 | 0 | +0.32(+0.98%) |
Oct 03, 2013 | 33.26 | 33.49 | 32.96 | 33.16 | 1,455,263 | -0.26(-0.78%) |
Oct 02, 2013 | 33.43 | 33.47 | 33.01 | 33.42 | 0 | -0.20(-0.59%) |