Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 39.40 | 40.30 | 40.30 | 40.30 | 409,300 | +1.06(+2.70%) |
Dec 30, 2013 | 39.02 | 39.80 | 38.73 | 39.24 | 212,827 | +0.23(+0.59%) |
Dec 27, 2013 | 39.45 | 39.47 | 38.63 | 39.01 | 147,160 | -0.23(-0.59%) |
Dec 26, 2013 | 39.00 | 39.65 | 38.79 | 39.24 | 183,026 | +0.38(+0.98%) |
Dec 24, 2013 | 38.52 | 38.95 | 38.36 | 38.86 | 107,555 | +0.29(+0.75%) |
Dec 23, 2013 | 38.75 | 39.00 | 37.97 | 38.57 | 191,301 | +0.10(+0.26%) |
Dec 20, 2013 | 36.66 | 38.53 | 36.30 | 38.47 | 332,309 | +1.81(+4.94%) |
Dec 19, 2013 | 36.86 | 37.29 | 36.30 | 36.66 | 159,926 | -0.22(-0.60%) |
Dec 18, 2013 | 35.78 | 37.31 | 35.70 | 36.88 | 274,575 | +1.10(+3.07%) |
Dec 17, 2013 | 35.98 | 36.15 | 35.45 | 35.78 | 253,797 | -0.24(-0.67%) |
Dec 16, 2013 | 37.02 | 37.35 | 35.90 | 36.02 | 219,643 | -0.52(-1.42%) |
Dec 13, 2013 | 36.77 | 37.26 | 36.02 | 36.54 | 264,010 | -0.16(-0.44%) |
Dec 12, 2013 | 35.69 | 36.97 | 35.60 | 36.70 | 152,293 | +0.93(+2.60%) |
Dec 11, 2013 | 38.19 | 38.19 | 35.41 | 35.77 | 474,681 | -2.42(-6.34%) |
Dec 10, 2013 | 38.77 | 38.79 | 37.96 | 38.19 | 187,484 | -0.60(-1.55%) |
Dec 09, 2013 | 39.00 | 39.25 | 38.00 | 38.79 | 177,786 | -0.20(-0.51%) |
Dec 06, 2013 | 39.23 | 39.57 | 38.90 | 38.99 | 215,793 | +0.18(+0.46%) |
Dec 05, 2013 | 38.34 | 39.19 | 38.01 | 38.81 | 91,132 | +0.49(+1.28%) |
Dec 04, 2013 | 37.50 | 39.25 | 37.39 | 38.32 | 167,740 | +0.65(+1.73%) |
Dec 03, 2013 | 38.92 | 39.34 | 37.38 | 37.67 | 229,300 | -1.40(-3.58%) |
Dec 02, 2013 | 39.72 | 39.97 | 38.42 | 39.07 | 306,986 | -0.68(-1.71%) |
Nov 29, 2013 | 40.21 | 40.38 | 39.65 | 39.75 | 56,366 | -0.24(-0.60%) |
Nov 27, 2013 | 39.83 | 40.75 | 39.83 | 39.99 | 144,874 | +0.07(+0.18%) |
Nov 26, 2013 | 39.77 | 40.75 | 39.49 | 39.92 | 271,951 | +0.33(+0.83%) |
Nov 25, 2013 | 39.14 | 41.11 | 39.10 | 39.59 | 479,934 | +0.89(+2.30%) |
Nov 22, 2013 | 38.21 | 38.90 | 37.85 | 38.70 | 305,421 | +0.38(+0.99%) |
Nov 21, 2013 | 37.18 | 38.45 | 36.98 | 38.32 | 127,090 | +1.35(+3.65%) |
Nov 20, 2013 | 37.11 | 37.51 | 36.61 | 36.97 | 149,234 | +0.12(+0.33%) |
Nov 19, 2013 | 37.04 | 37.43 | 36.57 | 36.85 | 191,913 | -0.08(-0.22%) |
Nov 18, 2013 | 37.10 | 37.74 | 36.75 | 36.93 | 228,868 | +0.07(+0.19%) |
Nov 15, 2013 | 35.85 | 37.04 | 35.49 | 36.86 | 163,577 | +0.94(+2.62%) |
Nov 14, 2013 | 36.00 | 36.29 | 35.35 | 35.92 | 74,250 | -0.08(-0.22%) |
Nov 12, 2013 | 35.24 | 36.01 | 34.63 | 36.00 | 117,592 | +0.69(+1.95%) |
Nov 11, 2013 | 35.46 | 35.58 | 34.72 | 35.31 | 106,517 | -0.15(-0.42%) |
Nov 08, 2013 | 34.16 | 35.82 | 34.07 | 35.46 | 432,765 | +1.45(+4.26%) |
Nov 07, 2013 | 36.77 | 36.77 | 33.56 | 34.01 | 699,449 | -2.72(-7.41%) |
Nov 06, 2013 | 37.42 | 37.84 | 36.31 | 36.73 | 123,622 | -0.56(-1.50%) |
Nov 05, 2013 | 36.62 | 38.14 | 36.07 | 37.29 | 250,154 | +0.55(+1.50%) |
Nov 04, 2013 | 35.70 | 36.85 | 34.51 | 36.74 | 226,905 | +0.95(+2.65%) |
Nov 01, 2013 | 36.30 | 36.48 | 35.02 | 35.79 | 307,817 | -0.51(-1.40%) |
Oct 31, 2013 | 37.32 | 37.32 | 36.21 | 36.30 | 218,652 | -1.12(-2.99%) |
Oct 30, 2013 | 38.15 | 38.48 | 37.03 | 37.42 | 121,379 | -0.65(-1.71%) |
Oct 29, 2013 | 37.39 | 38.07 | 37.39 | 38.07 | 180,930 | +0.91(+2.45%) |
Oct 28, 2013 | 37.21 | 37.37 | 36.51 | 37.16 | 183,860 | +0.03(+0.08%) |
Oct 25, 2013 | 38.37 | 38.67 | 37.00 | 37.13 | 178,454 | -1.08(-2.83%) |
Oct 24, 2013 | 37.75 | 38.70 | 37.47 | 38.21 | 134,598 | +0.63(+1.68%) |
Oct 23, 2013 | 36.83 | 37.66 | 36.41 | 37.58 | 149,779 | +0.66(+1.79%) |
Oct 22, 2013 | 36.50 | 37.31 | 36.40 | 36.92 | 248,852 | +0.58(+1.60%) |
Oct 21, 2013 | 36.20 | 37.18 | 36.20 | 36.34 | 239,058 | +0.39(+1.08%) |
Oct 18, 2013 | 35.81 | 37.07 | 35.47 | 35.95 | 330,124 | +0.51(+1.44%) |
Oct 17, 2013 | 35.46 | 35.50 | 34.98 | 35.44 | 138,833 | -0.16(-0.45%) |
Oct 16, 2013 | 34.92 | 35.95 | 34.74 | 35.60 | 181,240 | +1.02(+2.95%) |
Oct 15, 2013 | 35.44 | 35.73 | 34.42 | 34.58 | 266,968 | -0.80(-2.26%) |
Oct 14, 2013 | 33.73 | 35.88 | 33.13 | 35.38 | 484,458 | +1.38(+4.06%) |
Oct 11, 2013 | 32.17 | 36.25 | 32.05 | 34.00 | 4,243,293 | +4.42(+14.94%) |
Oct 10, 2013 | 29.03 | 29.58 | 28.81 | 29.58 | 284,093 | +0.96(+3.35%) |
Oct 09, 2013 | 29.43 | 29.43 | 28.25 | 28.62 | 346,721 | -0.87(-2.95%) |
Oct 08, 2013 | 31.16 | 31.25 | 29.26 | 29.49 | 324,266 | -1.67(-5.36%) |
Oct 07, 2013 | 31.77 | 31.91 | 31.11 | 31.16 | 62,408 | -0.73(-2.29%) |
Oct 04, 2013 | 31.91 | 32.29 | 31.82 | 31.89 | 57,687 | -0.07(-0.22%) |
Oct 03, 2013 | 31.60 | 32.13 | 31.07 | 31.96 | 156,607 | +0.35(+1.11%) |
Oct 02, 2013 | 31.39 | 31.86 | 31.29 | 31.61 | 53,966 | +0.07(+0.22%) |