Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.07 | 32.10 | 32.10 | 32.10 | 544,700 | +0.22(+0.69%) |
Dec 30, 2013 | 31.80 | 32.40 | 31.43 | 31.88 | 528,538 | +0.02(+0.06%) |
Dec 27, 2013 | 32.15 | 32.41 | 31.56 | 31.86 | 561,499 | -0.45(-1.39%) |
Dec 26, 2013 | 32.75 | 33.49 | 32.08 | 32.31 | 459,165 | -0.52(-1.58%) |
Dec 24, 2013 | 32.90 | 32.98 | 32.59 | 32.83 | 489,302 | +0.13(+0.40%) |
Dec 23, 2013 | 33.60 | 33.90 | 32.53 | 32.70 | 643,016 | -0.99(-2.94%) |
Dec 20, 2013 | 33.00 | 33.99 | 32.25 | 33.69 | 2,274,669 | +0.75(+2.28%) |
Dec 19, 2013 | 33.20 | 33.32 | 32.05 | 32.94 | 987,965 | -0.63(-1.88%) |
Dec 18, 2013 | 33.22 | 34.15 | 32.60 | 33.57 | 1,090,012 | -0.49(-1.44%) |
Dec 17, 2013 | 34.26 | 34.31 | 32.88 | 34.06 | 1,625,714 | -0.11(-0.32%) |
Dec 16, 2013 | 36.97 | 37.09 | 32.56 | 34.17 | 3,464,727 | -2.76(-7.47%) |
Dec 13, 2013 | 37.83 | 37.86 | 36.67 | 36.93 | 752,489 | -0.59(-1.57%) |
Dec 12, 2013 | 38.07 | 38.28 | 37.40 | 37.52 | 471,986 | -0.36(-0.95%) |
Dec 11, 2013 | 38.40 | 38.91 | 37.78 | 37.88 | 508,801 | -0.43(-1.12%) |
Dec 10, 2013 | 38.08 | 39.48 | 37.98 | 38.31 | 609,652 | +0.23(+0.60%) |
Dec 09, 2013 | 40.05 | 40.08 | 37.82 | 38.08 | 1,406,004 | -1.97(-4.92%) |
Dec 06, 2013 | 43.22 | 44.30 | 38.50 | 40.05 | 3,305,870 | -0.93(-2.27%) |
Dec 05, 2013 | 40.49 | 41.48 | 40.03 | 40.98 | 1,099,529 | +0.84(+2.09%) |
Dec 04, 2013 | 40.35 | 41.89 | 39.95 | 40.14 | 825,002 | -0.07(-0.17%) |
Dec 03, 2013 | 40.33 | 42.27 | 39.99 | 40.21 | 743,665 | -1.01(-2.45%) |
Dec 02, 2013 | 40.03 | 42.22 | 40.03 | 41.22 | 390,100 | +0.73(+1.80%) |
Nov 29, 2013 | 42.29 | 42.59 | 39.73 | 40.49 | 443,555 | -1.42(-3.39%) |
Nov 27, 2013 | 42.44 | 43.69 | 41.02 | 41.91 | 521,789 | -0.22(-0.52%) |
Nov 26, 2013 | 38.41 | 42.47 | 38.40 | 42.13 | 993,746 | +2.64(+6.69%) |
Nov 25, 2013 | 39.18 | 40.78 | 38.38 | 39.49 | 726,677 | +1.34(+3.51%) |
Nov 22, 2013 | 39.44 | 39.70 | 37.83 | 38.15 | 775,483 | +0.60(+1.60%) |
Nov 21, 2013 | 37.16 | 37.99 | 36.85 | 37.55 | 386,268 | +0.62(+1.68%) |
Nov 20, 2013 | 37.75 | 38.62 | 36.75 | 36.93 | 251,651 | -0.08(-0.22%) |
Nov 19, 2013 | 38.25 | 38.32 | 36.81 | 37.01 | 272,459 | -1.52(-3.94%) |
Nov 18, 2013 | 38.60 | 40.79 | 38.25 | 38.53 | 295,122 | -0.06(-0.16%) |
Nov 15, 2013 | 39.44 | 41.05 | 38.48 | 38.59 | 365,879 | -0.26(-0.67%) |
Nov 14, 2013 | 39.05 | 39.05 | 38.36 | 38.85 | 110,731 | +1.75(+4.72%) |
Nov 12, 2013 | 37.64 | 37.64 | 36.60 | 37.10 | 279,517 | -0.09(-0.24%) |
Nov 11, 2013 | 40.23 | 40.59 | 37.09 | 37.19 | 720,118 | -3.35(-8.26%) |
Nov 08, 2013 | 38.15 | 40.62 | 38.15 | 40.54 | 504,298 | +2.43(+6.38%) |
Nov 07, 2013 | 38.64 | 38.70 | 37.68 | 38.11 | 260,624 | -0.53(-1.37%) |
Nov 06, 2013 | 38.76 | 38.88 | 37.80 | 38.64 | 189,591 | +0.45(+1.18%) |
Nov 05, 2013 | 39.00 | 39.56 | 37.90 | 38.19 | 281,006 | -0.74(-1.90%) |
Nov 04, 2013 | 39.04 | 39.92 | 37.50 | 38.93 | 264,504 | +0.35(+0.91%) |
Nov 01, 2013 | 39.00 | 40.30 | 37.55 | 38.58 | 401,113 | -0.33(-0.85%) |
Oct 31, 2013 | 36.90 | 39.49 | 35.00 | 38.91 | 1,272,816 | +1.71(+4.60%) |
Oct 30, 2013 | 38.62 | 39.00 | 36.82 | 37.20 | 641,492 | -1.52(-3.93%) |
Oct 29, 2013 | 40.48 | 41.00 | 38.01 | 38.72 | 528,374 | -1.75(-4.32%) |
Oct 28, 2013 | 43.25 | 43.25 | 40.11 | 40.47 | 340,016 | -2.53(-5.88%) |
Oct 25, 2013 | 44.00 | 44.62 | 40.60 | 43.00 | 392,477 | -0.15(-0.35%) |
Oct 24, 2013 | 40.15 | 43.34 | 40.15 | 43.15 | 591,621 | +3.00(+7.47%) |
Oct 23, 2013 | 42.47 | 42.93 | 39.57 | 40.15 | 953,086 | -2.80(-6.52%) |
Oct 22, 2013 | 47.96 | 48.00 | 41.77 | 42.95 | 1,133,046 | -3.29(-7.12%) |
Oct 21, 2013 | 49.00 | 49.00 | 45.39 | 46.24 | 998,248 | +1.85(+4.17%) |
Oct 18, 2013 | 43.70 | 44.99 | 43.59 | 44.39 | 1,191,126 | +2.79(+6.71%) |
Oct 17, 2013 | 37.13 | 42.00 | 37.10 | 41.60 | 2,935,397 | +4.44(+11.95%) |