Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 40.74 | 40.82 | 40.82 | 40.82 | 682,876 | +0.09(+0.23%) |
Dec 30, 2013 | 40.86 | 40.94 | 40.60 | 40.73 | 935,841 | -0.10(-0.24%) |
Dec 27, 2013 | 40.87 | 40.98 | 40.69 | 40.83 | 2,126,265 | +0.67(+1.66%) |
Dec 26, 2013 | 40.08 | 40.31 | 40.08 | 40.16 | 585,141 | +0.05(+0.12%) |
Dec 24, 2013 | 40.13 | 40.14 | 39.98 | 40.12 | 373,002 | +0.12(+0.30%) |
Dec 23, 2013 | 40.06 | 40.22 | 39.95 | 40.00 | 1,726,063 | +0.33(+0.82%) |
Dec 20, 2013 | 39.45 | 39.84 | 39.42 | 39.67 | 1,313,116 | +0.38(+0.97%) |
Dec 19, 2013 | 39.10 | 39.42 | 39.07 | 39.29 | 1,341,287 | +0.18(+0.46%) |
Dec 18, 2013 | 38.70 | 39.25 | 38.58 | 39.11 | 1,770,157 | +0.73(+1.91%) |
Dec 17, 2013 | 38.44 | 38.55 | 38.29 | 38.38 | 1,162,266 | +0.06(+0.16%) |
Dec 16, 2013 | 38.42 | 38.70 | 38.32 | 38.32 | 1,690,510 | +0.65(+1.73%) |
Dec 13, 2013 | 37.71 | 37.74 | 37.43 | 37.67 | 1,238,744 | -0.04(-0.11%) |
Dec 12, 2013 | 37.92 | 37.96 | 37.57 | 37.71 | 1,551,730 | -0.28(-0.74%) |
Dec 11, 2013 | 38.49 | 38.49 | 37.81 | 37.99 | 1,655,296 | -0.40(-1.05%) |
Dec 10, 2013 | 38.25 | 38.39 | 38.11 | 38.39 | 2,088,284 | +0.11(+0.27%) |
Dec 09, 2013 | 38.76 | 38.78 | 38.01 | 38.28 | 5,490,886 | -0.60(-1.55%) |
Dec 06, 2013 | 38.61 | 38.89 | 38.45 | 38.89 | 1,322,539 | +0.47(+1.21%) |
Dec 05, 2013 | 38.49 | 38.70 | 38.21 | 38.42 | 1,633,525 | -0.24(-0.63%) |
Dec 04, 2013 | 38.32 | 38.68 | 38.25 | 38.66 | 1,515,376 | -0.37(-0.94%) |
Dec 03, 2013 | 39.20 | 39.45 | 38.93 | 39.03 | 1,508,643 | -0.41(-1.05%) |
Dec 02, 2013 | 39.46 | 39.76 | 39.43 | 39.45 | 808,393 | -0.19(-0.48%) |
Nov 29, 2013 | 39.63 | 39.91 | 39.58 | 39.64 | 949,719 | -0.19(-0.48%) |
Nov 27, 2013 | 40.04 | 40.09 | 39.71 | 39.83 | 824,345 | +0.14(+0.36%) |
Nov 26, 2013 | 39.86 | 39.89 | 39.56 | 39.68 | 945,744 | -0.03(-0.07%) |
Nov 25, 2013 | 39.75 | 39.77 | 39.56 | 39.71 | 737,776 | -0.14(-0.36%) |
Nov 22, 2013 | 39.64 | 40.02 | 39.60 | 39.85 | 1,094,814 | +0.45(+1.15%) |
Nov 21, 2013 | 39.22 | 39.51 | 39.17 | 39.40 | 854,236 | +0.30(+0.76%) |
Nov 20, 2013 | 39.28 | 39.54 | 39.01 | 39.10 | 868,282 | -0.10(-0.25%) |
Nov 19, 2013 | 39.33 | 39.39 | 39.11 | 39.20 | 1,101,668 | -0.14(-0.37%) |
Nov 18, 2013 | 39.68 | 39.80 | 39.35 | 39.35 | 1,064,167 | -0.02(-0.05%) |
Nov 15, 2013 | 39.24 | 39.39 | 39.09 | 39.37 | 1,294,194 | +0.28(+0.72%) |
Nov 14, 2013 | 38.84 | 39.16 | 38.80 | 39.08 | 1,061,901 | +0.13(+0.34%) |
Nov 13, 2013 | 38.53 | 39.01 | 38.45 | 38.95 | 552,616 | +0.36(+0.94%) |
Nov 12, 2013 | 38.81 | 38.90 | 38.59 | 38.59 | 1,797,853 | -0.21(-0.54%) |
Nov 11, 2013 | 38.81 | 38.91 | 38.71 | 38.80 | 1,185,098 | +0.12(+0.31%) |
Nov 08, 2013 | 38.28 | 38.68 | 38.21 | 38.68 | 2,235,358 | -0.09(-0.22%) |
Nov 07, 2013 | 39.31 | 39.33 | 38.75 | 38.77 | 1,758,384 | -0.87(-2.19%) |
Nov 06, 2013 | 39.54 | 39.74 | 39.39 | 39.64 | 2,220,931 | +0.49(+1.26%) |
Nov 05, 2013 | 39.19 | 39.27 | 38.96 | 39.14 | 2,476,039 | -0.53(-1.34%) |
Nov 04, 2013 | 39.38 | 39.69 | 39.35 | 39.68 | 3,255,270 | +0.09(+0.22%) |
Nov 01, 2013 | 39.79 | 39.86 | 39.46 | 39.59 | 3,028,649 | -0.61(-1.52%) |
Oct 31, 2013 | 40.22 | 40.54 | 39.96 | 40.20 | 1,931,344 | -0.25(-0.62%) |
Oct 30, 2013 | 40.94 | 41.04 | 40.45 | 40.45 | 1,223,268 | -0.29(-0.71%) |
Oct 29, 2013 | 40.74 | 40.85 | 40.56 | 40.74 | 1,764,638 | +0.37(+0.93%) |
Oct 28, 2013 | 40.25 | 40.58 | 40.20 | 40.37 | 1,290,622 | +0.05(+0.13%) |
Oct 25, 2013 | 40.64 | 40.66 | 40.31 | 40.31 | 1,507,660 | +0.49(+1.22%) |
Oct 24, 2013 | 39.93 | 39.94 | 39.68 | 39.83 | 1,400,173 | +0.16(+0.40%) |
Oct 23, 2013 | 39.66 | 39.70 | 39.41 | 39.67 | 1,178,798 | -0.22(-0.56%) |
Oct 22, 2013 | 39.57 | 40.02 | 39.51 | 39.89 | 1,624,852 | +0.14(+0.36%) |
Oct 21, 2013 | 39.89 | 39.91 | 39.64 | 39.75 | 1,974,384 | -0.22(-0.56%) |
Oct 18, 2013 | 39.95 | 40.24 | 39.76 | 39.97 | 2,741,859 | +0.21(+0.53%) |
Oct 17, 2013 | 39.51 | 39.88 | 39.49 | 39.76 | 2,054,631 | +0.51(+1.31%) |
Oct 16, 2013 | 39.50 | 39.58 | 39.16 | 39.25 | 2,313,036 | +0.18(+0.47%) |
Oct 15, 2013 | 38.95 | 39.30 | 38.94 | 39.07 | 1,595,921 | +0.14(+0.37%) |
Oct 14, 2013 | 38.80 | 39.03 | 38.78 | 38.92 | 569,663 | +0.05(+0.14%) |
Oct 11, 2013 | 38.77 | 38.91 | 38.72 | 38.87 | 1,473,654 | +0.09(+0.22%) |
Oct 10, 2013 | 38.55 | 38.91 | 38.53 | 38.78 | 1,542,823 | +0.60(+1.57%) |
Oct 09, 2013 | 38.40 | 38.45 | 37.99 | 38.18 | 1,824,231 | +0.03(+0.09%) |
Oct 08, 2013 | 38.46 | 38.49 | 38.08 | 38.15 | 1,273,341 | -0.02(-0.05%) |
Oct 07, 2013 | 37.88 | 38.36 | 37.88 | 38.17 | 821,993 | -0.08(-0.21%) |
Oct 04, 2013 | 38.32 | 38.53 | 38.22 | 38.25 | 1,605,842 | +0.24(+0.62%) |
Oct 03, 2013 | 38.14 | 38.16 | 37.86 | 38.01 | 2,206,712 | -0.35(-0.91%) |
Oct 02, 2013 | 38.25 | 38.38 | 37.97 | 38.36 | 1,427,167 | +0.16(+0.43%) |