Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 39.22 | 39.39 | 39.39 | 39.39 | 128,960 | +0.25(+0.64%) |
Dec 30, 2013 | 39.60 | 39.74 | 39.08 | 39.14 | 91,357 | -0.58(-1.47%) |
Dec 27, 2013 | 39.76 | 39.99 | 39.44 | 39.73 | 105,505 | +0.12(+0.29%) |
Dec 26, 2013 | 39.61 | 39.89 | 39.43 | 39.61 | 135,583 | +0.04(+0.09%) |
Dec 24, 2013 | 38.61 | 39.75 | 38.61 | 39.57 | 68,367 | +0.13(+0.32%) |
Dec 23, 2013 | 39.28 | 39.45 | 38.36 | 39.45 | 122,176 | +0.21(+0.53%) |
Dec 20, 2013 | 38.43 | 39.48 | 38.42 | 39.24 | 331,197 | +0.98(+2.56%) |
Dec 19, 2013 | 38.52 | 38.79 | 38.20 | 38.26 | 75,988 | -0.40(-1.04%) |
Dec 18, 2013 | 38.09 | 38.71 | 37.82 | 38.67 | 116,209 | +0.74(+1.96%) |
Dec 17, 2013 | 37.98 | 38.23 | 37.82 | 37.92 | 159,713 | -0.17(-0.45%) |
Dec 16, 2013 | 37.75 | 38.18 | 37.59 | 38.09 | 148,658 | +0.39(+1.02%) |
Dec 13, 2013 | 37.71 | 38.09 | 37.49 | 37.71 | 214,206 | +0.14(+0.38%) |
Dec 12, 2013 | 37.43 | 37.89 | 37.21 | 37.56 | 117,204 | +0.10(+0.26%) |
Dec 11, 2013 | 38.26 | 38.28 | 37.14 | 37.47 | 121,729 | -0.66(-1.74%) |
Dec 10, 2013 | 38.64 | 38.82 | 38.09 | 38.13 | 124,176 | -0.52(-1.35%) |
Dec 09, 2013 | 38.30 | 38.72 | 37.05 | 38.65 | 143,095 | +0.46(+1.20%) |
Dec 06, 2013 | 38.60 | 38.66 | 38.10 | 38.19 | 0 | +0.03(+0.07%) |
Dec 05, 2013 | 37.44 | 38.49 | 37.44 | 38.17 | 0 | +0.67(+1.79%) |
Dec 04, 2013 | 37.48 | 38.00 | 37.05 | 37.49 | 0 | -0.23(-0.62%) |
Dec 03, 2013 | 37.88 | 38.13 | 37.65 | 37.73 | 0 | -0.29(-0.76%) |
Dec 02, 2013 | 38.64 | 39.11 | 37.99 | 38.01 | 103,176 | -0.74(-1.92%) |
Nov 29, 2013 | 39.13 | 39.31 | 38.51 | 38.76 | 0 | -0.10(-0.25%) |
Nov 27, 2013 | 38.70 | 39.16 | 38.61 | 38.86 | 0 | +0.20(+0.51%) |
Nov 26, 2013 | 38.29 | 39.50 | 38.22 | 38.66 | 0 | +0.31(+0.80%) |
Nov 25, 2013 | 37.96 | 38.50 | 37.74 | 38.35 | 97,614 | +0.58(+1.54%) |
Nov 22, 2013 | 38.26 | 38.26 | 37.59 | 37.77 | 0 | -0.48(-1.27%) |
Nov 21, 2013 | 37.75 | 38.42 | 37.75 | 38.26 | 53,207 | +0.68(+1.81%) |
Nov 20, 2013 | 38.09 | 38.10 | 37.34 | 37.57 | 0 | -0.31(-0.83%) |
Nov 19, 2013 | 38.24 | 38.43 | 37.74 | 37.89 | 252,157 | -0.35(-0.91%) |
Nov 18, 2013 | 38.05 | 38.44 | 37.72 | 38.24 | 0 | +0.38(+0.99%) |
Nov 15, 2013 | 37.59 | 37.94 | 36.97 | 37.86 | 0 | +0.32(+0.86%) |
Nov 14, 2013 | 37.52 | 37.78 | 37.38 | 37.54 | 43,117 | -0.09(-0.24%) |
Nov 13, 2013 | 37.10 | 37.64 | 36.82 | 37.63 | 0 | +0.29(+0.77%) |
Nov 12, 2013 | 36.82 | 37.37 | 36.60 | 37.34 | 0 | +0.37(+0.99%) |
Nov 11, 2013 | 36.53 | 37.15 | 36.53 | 36.97 | 0 | +0.28(+0.76%) |
Nov 08, 2013 | 35.69 | 36.72 | 35.69 | 36.70 | 0 | +1.07(+3.02%) |
Nov 07, 2013 | 35.85 | 36.19 | 35.16 | 35.62 | 153,168 | -0.14(-0.40%) |
Nov 06, 2013 | 36.43 | 36.69 | 35.47 | 35.77 | 73,052 | -0.38(-1.04%) |
Nov 05, 2013 | 36.35 | 36.86 | 36.12 | 36.14 | 64,459 | -0.46(-1.25%) |
Nov 04, 2013 | 36.37 | 36.76 | 35.89 | 36.60 | 91,349 | +0.39(+1.09%) |
Nov 01, 2013 | 36.17 | 36.71 | 35.86 | 36.20 | 0 | -0.03(-0.07%) |
Oct 31, 2013 | 36.91 | 36.96 | 35.97 | 36.23 | 0 | -0.56(-1.51%) |
Oct 30, 2013 | 37.31 | 37.45 | 36.66 | 36.79 | 92,156 | -0.42(-1.13%) |
Oct 29, 2013 | 37.31 | 37.52 | 37.14 | 37.21 | 0 | +0.08(+0.22%) |
Oct 28, 2013 | 37.18 | 37.39 | 36.91 | 37.13 | 0 | -0.05(-0.14%) |
Oct 25, 2013 | 37.48 | 37.59 | 37.09 | 37.18 | 0 | -0.23(-0.62%) |
Oct 24, 2013 | 36.51 | 37.50 | 36.51 | 37.41 | 188,591 | +0.31(+0.84%) |
Oct 23, 2013 | 36.73 | 37.90 | 36.73 | 37.10 | 0 | +0.30(+0.83%) |
Oct 22, 2013 | 37.01 | 37.29 | 36.04 | 36.80 | 204,947 | -0.13(-0.36%) |
Oct 21, 2013 | 36.31 | 37.16 | 36.15 | 36.93 | 126,800 | +0.56(+1.53%) |
Oct 18, 2013 | 35.49 | 36.37 | 35.26 | 36.37 | 116,854 | +0.97(+2.73%) |
Oct 17, 2013 | 35.47 | 35.63 | 35.13 | 35.41 | 227,313 | -0.30(-0.83%) |
Oct 16, 2013 | 35.74 | 36.12 | 35.44 | 35.70 | 80,245 | +0.30(+0.83%) |
Oct 15, 2013 | 35.83 | 35.91 | 35.39 | 35.41 | 67,189 | -0.42(-1.17%) |
Oct 14, 2013 | 35.44 | 36.04 | 35.11 | 35.83 | 67,911 | +0.13(+0.35%) |
Oct 11, 2013 | 34.67 | 35.71 | 34.67 | 35.70 | 0 | +0.85(+2.44%) |
Oct 10, 2013 | 34.96 | 34.96 | 34.55 | 34.85 | 157,830 | +0.41(+1.20%) |
Oct 09, 2013 | 34.77 | 34.84 | 34.24 | 34.44 | 120,159 | -0.11(-0.31%) |
Oct 08, 2013 | 35.18 | 35.40 | 34.51 | 34.55 | 128,300 | -0.74(-2.11%) |
Oct 07, 2013 | 35.20 | 35.73 | 35.13 | 35.29 | 0 | -0.30(-0.83%) |
Oct 04, 2013 | 35.42 | 36.11 | 35.29 | 35.59 | 0 | +0.09(+0.25%) |
Oct 03, 2013 | 36.25 | 36.34 | 35.39 | 35.50 | 0 | -0.84(-2.32%) |
Oct 02, 2013 | 36.39 | 36.61 | 36.25 | 36.34 | 93,810 | -0.42(-1.14%) |