Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 37.84 | 38.20 | 38.20 | 38.20 | 1,776,394 | +0.36(+0.94%) |
Dec 30, 2013 | 37.79 | 38.06 | 37.71 | 37.84 | 1,675,303 | -0.03(-0.07%) |
Dec 27, 2013 | 37.73 | 38.00 | 37.65 | 37.86 | 2,369,446 | +0.11(+0.30%) |
Dec 26, 2013 | 37.49 | 37.84 | 37.22 | 37.75 | 2,668,856 | +0.30(+0.79%) |
Dec 24, 2013 | 37.34 | 37.48 | 37.21 | 37.45 | 692,054 | +0.10(+0.27%) |
Dec 23, 2013 | 37.57 | 37.63 | 37.24 | 37.36 | 1,802,430 | +0.22(+0.59%) |
Dec 20, 2013 | 36.83 | 37.57 | 36.64 | 37.14 | 5,708,611 | +0.38(+1.04%) |
Dec 19, 2013 | 36.92 | 36.92 | 36.52 | 36.76 | 4,076,123 | -0.24(-0.64%) |
Dec 18, 2013 | 36.15 | 37.02 | 35.64 | 36.99 | 4,726,534 | +1.06(+2.94%) |
Dec 17, 2013 | 35.98 | 36.12 | 35.53 | 35.94 | 3,413,183 | -0.15(-0.40%) |
Dec 16, 2013 | 35.92 | 36.23 | 35.81 | 36.08 | 2,043,748 | +0.42(+1.17%) |
Dec 13, 2013 | 35.67 | 35.82 | 35.40 | 35.67 | 5,986,107 | +0.21(+0.60%) |
Dec 12, 2013 | 35.47 | 35.68 | 35.37 | 35.45 | 2,406,500 | -0.05(-0.15%) |
Dec 11, 2013 | 36.34 | 36.36 | 35.41 | 35.51 | 4,019,938 | -0.80(-2.20%) |
Dec 10, 2013 | 36.64 | 36.67 | 36.04 | 36.31 | 3,995,272 | -0.47(-1.27%) |
Dec 09, 2013 | 36.03 | 36.82 | 35.90 | 36.77 | 3,893,767 | +0.74(+2.05%) |
Dec 06, 2013 | 36.23 | 36.23 | 35.93 | 36.04 | 3,287,063 | +0.32(+0.91%) |
Dec 05, 2013 | 35.84 | 35.96 | 35.63 | 35.71 | 5,089,610 | -0.30(-0.84%) |
Dec 04, 2013 | 35.89 | 36.30 | 35.69 | 36.02 | 2,883,028 | -0.22(-0.60%) |
Dec 03, 2013 | 36.47 | 36.56 | 36.00 | 36.23 | 3,450,840 | -0.42(-1.13%) |
Dec 02, 2013 | 36.60 | 36.95 | 36.48 | 36.65 | 2,944,432 | +0.08(+0.22%) |
Nov 29, 2013 | 36.74 | 36.82 | 36.54 | 36.57 | 1,734,523 | -0.05(-0.14%) |
Nov 27, 2013 | 36.41 | 36.65 | 36.35 | 36.62 | 1,763,874 | +0.22(+0.62%) |
Nov 26, 2013 | 36.51 | 36.61 | 36.40 | 36.40 | 1,791,605 | -0.19(-0.52%) |
Nov 25, 2013 | 36.79 | 36.82 | 36.56 | 36.59 | 2,541,265 | -0.15(-0.41%) |
Nov 22, 2013 | 36.31 | 36.77 | 36.05 | 36.74 | 2,827,353 | +0.75(+2.07%) |
Nov 21, 2013 | 35.59 | 36.04 | 35.46 | 36.00 | 1,735,106 | +0.62(+1.75%) |
Nov 20, 2013 | 35.45 | 35.88 | 35.22 | 35.38 | 2,755,847 | -0.14(-0.39%) |
Nov 19, 2013 | 35.44 | 35.75 | 35.31 | 35.51 | 2,336,760 | -0.01(-0.04%) |
Nov 18, 2013 | 35.82 | 35.88 | 35.48 | 35.53 | 2,862,880 | -0.22(-0.63%) |
Nov 15, 2013 | 35.96 | 36.05 | 35.52 | 35.75 | 2,880,036 | -0.08(-0.22%) |
Nov 14, 2013 | 35.32 | 35.94 | 35.32 | 35.83 | 2,743,245 | +0.53(+1.52%) |
Nov 13, 2013 | 34.55 | 35.32 | 34.55 | 35.30 | 3,257,582 | +0.50(+1.42%) |
Nov 12, 2013 | 34.25 | 34.85 | 34.04 | 34.80 | 5,294,590 | +0.55(+1.60%) |
Nov 11, 2013 | 34.56 | 35.12 | 34.08 | 34.25 | 3,225,403 | -0.26(-0.75%) |
Nov 08, 2013 | 34.23 | 34.54 | 33.51 | 34.51 | 7,237,815 | +0.20(+0.60%) |
Nov 07, 2013 | 35.27 | 35.27 | 34.27 | 34.31 | 3,450,799 | -0.74(-2.11%) |
Nov 06, 2013 | 34.87 | 35.20 | 34.77 | 35.05 | 2,407,901 | +0.44(+1.26%) |
Nov 05, 2013 | 35.32 | 35.34 | 34.60 | 34.61 | 3,997,674 | -0.90(-2.55%) |
Nov 04, 2013 | 35.71 | 35.76 | 35.41 | 35.51 | 1,879,649 | -0.13(-0.35%) |
Nov 01, 2013 | 35.67 | 35.88 | 35.49 | 35.64 | 3,163,526 | +0.08(+0.22%) |
Oct 31, 2013 | 35.88 | 35.97 | 35.56 | 35.56 | 3,353,165 | -0.25(-0.70%) |
Oct 30, 2013 | 36.17 | 36.43 | 35.78 | 35.81 | 6,659,588 | -0.29(-0.80%) |
Oct 29, 2013 | 35.94 | 36.22 | 35.92 | 36.10 | 2,709,536 | +0.18(+0.50%) |
Oct 28, 2013 | 36.00 | 36.12 | 35.78 | 35.92 | 4,632,465 | -0.06(-0.17%) |
Oct 25, 2013 | 36.08 | 36.30 | 35.94 | 35.98 | 4,057,491 | +0.01(+0.04%) |
Oct 24, 2013 | 34.97 | 36.03 | 34.46 | 35.97 | 6,152,282 | +0.13(+0.35%) |
Oct 23, 2013 | 35.67 | 35.86 | 35.50 | 35.84 | 2,844,582 | +0.09(+0.24%) |
Oct 22, 2013 | 35.71 | 35.89 | 35.53 | 35.76 | 3,092,477 | +0.20(+0.58%) |
Oct 21, 2013 | 35.51 | 35.61 | 35.25 | 35.55 | 2,811,147 | +0.00(+0.00%) |
Oct 18, 2013 | 35.45 | 35.62 | 35.23 | 35.55 | 3,702,141 | +0.22(+0.64%) |
Oct 17, 2013 | 34.31 | 35.39 | 34.20 | 35.33 | 2,901,859 | +0.86(+2.49%) |
Oct 16, 2013 | 34.13 | 34.64 | 34.05 | 34.47 | 2,974,059 | +0.73(+2.15%) |
Oct 15, 2013 | 33.92 | 34.11 | 33.64 | 33.74 | 2,820,524 | -0.22(-0.66%) |
Oct 14, 2013 | 33.54 | 33.98 | 33.34 | 33.97 | 2,194,040 | +0.12(+0.35%) |
Oct 11, 2013 | 33.72 | 33.94 | 33.61 | 33.85 | 3,579,266 | +0.08(+0.23%) |
Oct 10, 2013 | 33.51 | 33.84 | 33.51 | 33.77 | 6,728,640 | +0.74(+2.24%) |
Oct 09, 2013 | 32.95 | 33.36 | 32.92 | 33.03 | 3,294,740 | +0.34(+1.03%) |
Oct 08, 2013 | 33.57 | 33.60 | 32.67 | 32.69 | 4,119,288 | -0.86(-2.56%) |
Oct 07, 2013 | 33.77 | 33.92 | 33.51 | 33.55 | 2,974,702 | -0.56(-1.65%) |
Oct 04, 2013 | 33.67 | 34.15 | 33.67 | 34.11 | 2,598,882 | +0.47(+1.39%) |
Oct 03, 2013 | 33.49 | 33.75 | 33.02 | 33.65 | 3,171,700 | +0.03(+0.08%) |
Oct 02, 2013 | 33.33 | 33.71 | 33.14 | 33.62 | 2,505,020 | +0.05(+0.14%) |