Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 40.21 | 40.29 | 40.29 | 40.29 | 262,842 | -0.02(-0.06%) |
Dec 30, 2013 | 40.03 | 40.34 | 39.92 | 40.32 | 156,220 | +0.22(+0.55%) |
Dec 27, 2013 | 40.03 | 40.45 | 39.77 | 40.10 | 123,933 | +0.02(+0.04%) |
Dec 26, 2013 | 39.77 | 40.23 | 39.77 | 40.08 | 166,548 | +0.47(+1.19%) |
Dec 24, 2013 | 39.57 | 40.08 | 39.46 | 39.61 | 76,203 | +0.15(+0.37%) |
Dec 23, 2013 | 39.30 | 39.74 | 39.12 | 39.47 | 155,740 | +0.34(+0.87%) |
Dec 20, 2013 | 37.90 | 39.18 | 37.90 | 39.12 | 525,284 | +1.25(+3.29%) |
Dec 19, 2013 | 37.90 | 38.14 | 37.63 | 37.88 | 295,928 | -0.19(-0.51%) |
Dec 18, 2013 | 37.97 | 38.35 | 37.76 | 38.07 | 274,576 | +0.00(+0.00%) |
Dec 17, 2013 | 38.10 | 38.27 | 37.72 | 38.07 | 292,803 | +0.01(+0.02%) |
Dec 16, 2013 | 38.25 | 38.88 | 37.88 | 38.06 | 297,595 | -0.15(-0.40%) |
Dec 13, 2013 | 39.21 | 39.64 | 37.69 | 38.22 | 594,185 | -1.57(-3.95%) |
Dec 12, 2013 | 39.55 | 40.00 | 39.49 | 39.79 | 310,849 | +0.31(+0.78%) |
Dec 11, 2013 | 39.42 | 39.68 | 39.07 | 39.48 | 252,345 | +0.19(+0.47%) |
Dec 10, 2013 | 39.11 | 39.49 | 38.99 | 39.30 | 291,103 | -0.01(-0.02%) |
Dec 09, 2013 | 39.32 | 39.51 | 38.91 | 39.30 | 284,411 | -0.02(-0.04%) |
Dec 06, 2013 | 40.23 | 40.58 | 39.17 | 39.32 | 0 | -0.62(-1.54%) |
Dec 05, 2013 | 40.34 | 40.34 | 39.59 | 39.94 | 0 | -0.37(-0.92%) |
Dec 04, 2013 | 40.35 | 40.53 | 39.95 | 40.31 | 0 | -0.15(-0.36%) |
Dec 03, 2013 | 40.25 | 41.03 | 39.71 | 40.45 | 330,106 | -0.03(-0.08%) |
Dec 02, 2013 | 40.80 | 41.13 | 40.05 | 40.49 | 0 | -0.07(-0.18%) |
Nov 29, 2013 | 40.16 | 40.85 | 39.60 | 40.56 | 0 | +0.56(+1.40%) |
Nov 27, 2013 | 39.64 | 40.15 | 39.17 | 40.00 | 0 | +0.39(+0.98%) |
Nov 26, 2013 | 40.10 | 40.16 | 39.28 | 39.61 | 0 | -0.38(-0.95%) |
Nov 25, 2013 | 40.18 | 40.25 | 39.72 | 39.99 | 0 | -0.12(-0.30%) |
Nov 22, 2013 | 40.58 | 40.93 | 40.02 | 40.11 | 0 | -0.38(-0.94%) |
Nov 21, 2013 | 40.46 | 41.05 | 40.24 | 40.49 | 0 | +0.15(+0.38%) |
Nov 20, 2013 | 40.41 | 40.92 | 39.89 | 40.34 | 0 | +0.16(+0.40%) |
Nov 19, 2013 | 40.17 | 40.94 | 39.70 | 40.18 | 0 | -0.15(-0.38%) |
Nov 18, 2013 | 40.71 | 41.52 | 40.03 | 40.33 | 0 | -0.48(-1.17%) |
Nov 15, 2013 | 41.26 | 41.54 | 40.50 | 40.81 | 0 | -0.30(-0.73%) |
Nov 14, 2013 | 40.46 | 41.82 | 40.46 | 41.11 | 0 | +0.92(+2.28%) |
Nov 12, 2013 | 38.29 | 40.66 | 38.20 | 40.19 | 0 | +1.95(+5.11%) |
Nov 11, 2013 | 38.13 | 38.35 | 37.45 | 38.24 | 0 | +0.22(+0.58%) |
Nov 08, 2013 | 38.34 | 38.51 | 37.80 | 38.02 | 0 | +0.27(+0.71%) |
Nov 07, 2013 | 38.36 | 38.52 | 37.12 | 37.76 | 0 | -0.53(-1.38%) |
Nov 06, 2013 | 38.62 | 38.86 | 38.04 | 38.28 | 0 | -0.24(-0.63%) |
Nov 05, 2013 | 39.17 | 39.17 | 37.99 | 38.53 | 0 | -0.16(-0.42%) |
Nov 04, 2013 | 38.31 | 38.84 | 37.67 | 38.69 | 0 | +0.39(+1.02%) |
Nov 01, 2013 | 39.07 | 39.21 | 38.10 | 38.30 | 0 | -0.57(-1.46%) |
Oct 31, 2013 | 37.93 | 38.99 | 37.69 | 38.87 | 0 | +0.79(+2.06%) |
Oct 30, 2013 | 38.87 | 39.16 | 37.92 | 38.08 | 0 | -0.75(-1.92%) |
Oct 29, 2013 | 38.44 | 38.98 | 38.44 | 38.83 | 0 | +0.13(+0.34%) |
Oct 28, 2013 | 38.92 | 39.05 | 38.18 | 38.70 | 0 | -0.15(-0.38%) |
Oct 25, 2013 | 38.42 | 38.94 | 38.23 | 38.84 | 0 | +0.50(+1.31%) |
Oct 24, 2013 | 38.96 | 38.96 | 38.24 | 38.34 | 0 | -0.45(-1.17%) |
Oct 23, 2013 | 38.83 | 38.90 | 38.26 | 38.79 | 0 | -0.12(-0.31%) |
Oct 22, 2013 | 39.15 | 39.29 | 38.61 | 38.91 | 0 | +0.06(+0.15%) |
Oct 21, 2013 | 38.83 | 38.90 | 38.35 | 38.86 | 0 | -0.02(-0.04%) |
Oct 18, 2013 | 38.39 | 38.93 | 38.31 | 38.87 | 163,851 | +0.53(+1.37%) |
Oct 17, 2013 | 38.56 | 38.68 | 38.18 | 38.35 | 0 | -0.31(-0.80%) |
Oct 16, 2013 | 38.05 | 38.82 | 37.88 | 38.65 | 0 | +0.75(+1.99%) |
Oct 15, 2013 | 37.84 | 38.28 | 37.76 | 37.90 | 0 | -0.15(-0.38%) |
Oct 14, 2013 | 37.72 | 38.12 | 37.59 | 38.05 | 0 | +0.05(+0.13%) |
Oct 11, 2013 | 37.12 | 38.18 | 36.92 | 38.00 | 0 | +0.78(+2.09%) |
Oct 10, 2013 | 37.03 | 37.47 | 36.60 | 37.22 | 0 | +0.49(+1.35%) |
Oct 09, 2013 | 37.37 | 37.37 | 36.25 | 36.73 | 0 | -0.54(-1.46%) |
Oct 08, 2013 | 37.78 | 38.35 | 36.89 | 37.27 | 0 | -0.58(-1.52%) |
Oct 07, 2013 | 38.52 | 38.52 | 37.80 | 37.84 | 0 | -0.85(-2.20%) |
Oct 04, 2013 | 38.09 | 38.89 | 38.06 | 38.70 | 0 | +0.52(+1.36%) |
Oct 03, 2013 | 38.47 | 38.82 | 37.93 | 38.18 | 309,088 | -0.49(-1.28%) |
Oct 02, 2013 | 37.45 | 39.12 | 37.36 | 38.67 | 0 | +0.43(+1.12%) |