Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 39.50 | 39.44 | 39.44 | 39.44 | 19,567 | -0.04(-0.11%) |
Dec 30, 2013 | 39.55 | 39.55 | 39.46 | 39.48 | 4,478 | +0.13(+0.34%) |
Dec 27, 2013 | 39.44 | 39.44 | 39.35 | 39.35 | 12,922 | -0.05(-0.12%) |
Dec 26, 2013 | 39.35 | 39.40 | 39.30 | 39.40 | 4,417 | +0.00(+0.00%) |
Dec 24, 2013 | 39.41 | 39.41 | 39.40 | 39.40 | 659 | +0.09(+0.24%) |
Dec 23, 2013 | 39.36 | 40.17 | 39.30 | 39.30 | 11,812 | +0.02(+0.05%) |
Dec 20, 2013 | 39.13 | 39.28 | 39.13 | 39.28 | 6,954 | +0.14(+0.35%) |
Dec 19, 2013 | 39.17 | 39.20 | 39.09 | 39.15 | 3,516 | -0.07(-0.18%) |
Dec 18, 2013 | 39.00 | 39.31 | 38.87 | 39.22 | 7,710 | +0.16(+0.41%) |
Dec 17, 2013 | 39.09 | 39.09 | 39.06 | 39.06 | 1,499 | -0.06(-0.15%) |
Dec 16, 2013 | 39.16 | 39.18 | 39.07 | 39.12 | 3,650 | +0.05(+0.13%) |
Dec 13, 2013 | 38.94 | 39.07 | 38.94 | 39.07 | 2,701 | +0.06(+0.14%) |
Dec 12, 2013 | 39.03 | 39.06 | 38.94 | 39.01 | 2,242 | -0.09(-0.22%) |
Dec 11, 2013 | 39.10 | 39.10 | 39.10 | 39.10 | 232 | -0.22(-0.55%) |
Dec 10, 2013 | 39.31 | 39.32 | 39.24 | 39.31 | 7,758 | +0.01(+0.03%) |
Dec 09, 2013 | 39.17 | 39.31 | 39.17 | 39.30 | 560 | +0.03(+0.07%) |
Dec 06, 2013 | 39.34 | 39.34 | 39.27 | 39.27 | 505 | +0.09(+0.22%) |
Dec 04, 2013 | 39.28 | 39.19 | 39.19 | 39.19 | 5,182 | -0.08(-0.21%) |
Dec 02, 2013 | 39.27 | 39.27 | 39.27 | 39.27 | 528 | -0.13(-0.33%) |
Nov 29, 2013 | 39.31 | 39.40 | 39.30 | 39.40 | 827 | +0.12(+0.29%) |
Nov 27, 2013 | 39.30 | 39.35 | 39.24 | 39.28 | 11,518 | -0.05(-0.13%) |
Nov 26, 2013 | 39.23 | 39.33 | 39.19 | 39.33 | 11,205 | +0.11(+0.29%) |
Nov 25, 2013 | 39.31 | 39.31 | 39.22 | 39.22 | 3,232 | -0.03(-0.07%) |
Nov 22, 2013 | 39.25 | 39.29 | 39.23 | 39.25 | 8,997 | +0.02(+0.04%) |
Nov 21, 2013 | 39.20 | 39.24 | 39.19 | 39.23 | 1,512 | -0.02(-0.04%) |
Nov 20, 2013 | 39.31 | 39.31 | 39.24 | 39.25 | 1,526 | -0.01(-0.04%) |
Nov 19, 2013 | 39.28 | 39.28 | 39.26 | 39.26 | 391 | -0.02(-0.06%) |
Nov 18, 2013 | 39.33 | 39.37 | 39.28 | 39.28 | 2,506 | -0.07(-0.17%) |
Nov 15, 2013 | 39.40 | 39.40 | 39.25 | 39.35 | 1,664 | +0.13(+0.34%) |
Nov 14, 2013 | 39.21 | 39.22 | 39.21 | 39.22 | 1,544 | +0.19(+0.47%) |
Nov 12, 2013 | 39.06 | 39.06 | 39.01 | 39.03 | 52,890 | -0.03(-0.08%) |
Nov 11, 2013 | 39.08 | 39.08 | 39.06 | 39.06 | 382 | +0.06(+0.16%) |
Nov 08, 2013 | 38.99 | 39.00 | 38.96 | 39.00 | 1,347 | -0.01(-0.02%) |
Nov 07, 2013 | 39.14 | 39.14 | 39.01 | 39.01 | 48,798 | -0.23(-0.58%) |
Nov 06, 2013 | 39.24 | 39.24 | 39.23 | 39.24 | 88,795 | +0.06(+0.14%) |
Nov 05, 2013 | 39.17 | 39.19 | 39.17 | 39.18 | 8,285 | -0.09(-0.23%) |
Nov 04, 2013 | 39.27 | 39.27 | 39.21 | 39.27 | 4,334 | +0.05(+0.13%) |
Nov 01, 2013 | 39.07 | 39.22 | 39.07 | 39.22 | 1,195 | -0.29(-0.74%) |
Oct 31, 2013 | 39.38 | 39.51 | 39.38 | 39.51 | 333 | +0.17(+0.43%) |
Oct 30, 2013 | 39.42 | 39.42 | 39.31 | 39.34 | 6,395 | +0.00(+0.00%) |
Oct 29, 2013 | 39.34 | 39.34 | 39.34 | 39.34 | 105 | -0.01(-0.02%) |
Oct 28, 2013 | 39.31 | 39.35 | 39.31 | 39.35 | 514 | +0.12(+0.31%) |
Oct 25, 2013 | 39.27 | 39.27 | 39.23 | 39.23 | 1,020 | +0.00(+0.01%) |
Oct 24, 2013 | 39.31 | 39.31 | 39.18 | 39.23 | 2,941 | +0.02(+0.04%) |
Oct 23, 2013 | 39.21 | 39.21 | 39.21 | 39.21 | 188 | -0.23(-0.58%) |
Oct 22, 2013 | 39.43 | 39.44 | 39.31 | 39.44 | 1,919 | +0.10(+0.26%) |
Oct 21, 2013 | 39.27 | 39.33 | 39.27 | 39.33 | 443 | +0.05(+0.12%) |
Oct 18, 2013 | 39.30 | 39.30 | 39.28 | 39.28 | 1,268 | +0.01(+0.02%) |
Oct 17, 2013 | 39.21 | 39.27 | 39.19 | 39.27 | 3,987 | +0.14(+0.35%) |
Oct 16, 2013 | 39.10 | 39.14 | 39.10 | 39.14 | 431 | +0.07(+0.18%) |
Oct 15, 2013 | 39.07 | 39.07 | 39.03 | 39.07 | 755 | -0.10(-0.25%) |
Oct 14, 2013 | 39.05 | 39.17 | 38.98 | 39.16 | 46,587 | +0.10(+0.26%) |
Oct 11, 2013 | 39.09 | 39.09 | 39.06 | 39.06 | 464 | +0.16(+0.40%) |
Oct 10, 2013 | 38.90 | 38.97 | 38.88 | 38.91 | 4,288 | +0.20(+0.52%) |
Oct 09, 2013 | 38.71 | 38.71 | 38.71 | 38.71 | 813 | -0.01(-0.03%) |
Oct 08, 2013 | 38.82 | 38.84 | 38.72 | 38.72 | 4,084 | -0.16(-0.40%) |
Oct 07, 2013 | 38.92 | 38.92 | 38.88 | 38.88 | 2,612 | -0.07(-0.19%) |
Oct 04, 2013 | 38.92 | 38.95 | 38.91 | 38.95 | 1,247 | +0.06(+0.16%) |
Oct 03, 2013 | 38.84 | 38.89 | 38.75 | 38.89 | 3,384 | -0.03(-0.07%) |
Oct 02, 2013 | 38.80 | 38.92 | 38.80 | 38.92 | 15,028 | +0.07(+0.19%) |