Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 39.40 | 39.33 | 39.33 | 39.33 | 459,991 | -0.13(-0.33%) |
Dec 30, 2013 | 39.47 | 39.66 | 39.33 | 39.46 | 437,292 | -0.13(-0.33%) |
Dec 27, 2013 | 39.76 | 39.76 | 39.46 | 39.59 | 507,955 | -0.02(-0.06%) |
Dec 26, 2013 | 39.75 | 39.87 | 39.57 | 39.62 | 431,423 | +0.06(+0.14%) |
Dec 24, 2013 | 39.80 | 39.80 | 39.45 | 39.56 | 419,251 | -0.24(-0.61%) |
Dec 23, 2013 | 39.68 | 39.80 | 39.43 | 39.80 | 594,669 | +0.39(+0.99%) |
Dec 20, 2013 | 38.78 | 39.48 | 38.54 | 39.41 | 1,494,600 | +0.63(+1.62%) |
Dec 19, 2013 | 39.58 | 39.60 | 38.57 | 38.78 | 830,572 | -0.77(-1.94%) |
Dec 18, 2013 | 39.00 | 39.57 | 38.63 | 39.55 | 818,217 | +0.62(+1.59%) |
Dec 17, 2013 | 39.00 | 39.28 | 38.55 | 38.93 | 678,751 | -0.17(-0.44%) |
Dec 16, 2013 | 38.65 | 39.15 | 38.63 | 39.10 | 523,959 | +0.54(+1.39%) |
Dec 13, 2013 | 38.83 | 38.96 | 38.52 | 38.56 | 591,379 | -0.26(-0.67%) |
Dec 12, 2013 | 39.13 | 39.26 | 38.75 | 38.83 | 782,653 | -0.28(-0.71%) |
Dec 11, 2013 | 39.00 | 39.22 | 38.69 | 39.10 | 690,019 | +0.03(+0.08%) |
Dec 10, 2013 | 39.72 | 39.79 | 39.07 | 39.07 | 721,026 | -0.64(-1.62%) |
Dec 09, 2013 | 39.52 | 39.79 | 39.52 | 39.71 | 640,542 | +0.20(+0.52%) |
Dec 06, 2013 | 39.53 | 39.93 | 39.38 | 39.51 | 0 | +0.40(+1.02%) |
Dec 05, 2013 | 38.86 | 39.39 | 38.76 | 39.11 | 469,050 | +0.14(+0.36%) |
Dec 04, 2013 | 38.91 | 39.30 | 38.69 | 38.97 | 422,787 | -0.02(-0.06%) |
Dec 03, 2013 | 39.09 | 39.28 | 38.77 | 39.00 | 973,497 | -0.16(-0.42%) |
Dec 02, 2013 | 39.52 | 39.57 | 39.09 | 39.16 | 649,308 | -0.56(-1.42%) |
Nov 29, 2013 | 40.09 | 40.16 | 39.57 | 39.72 | 0 | -0.19(-0.47%) |
Nov 27, 2013 | 39.84 | 40.01 | 39.60 | 39.91 | 0 | +0.20(+0.49%) |
Nov 26, 2013 | 40.17 | 40.17 | 39.52 | 39.71 | 0 | -0.35(-0.87%) |
Nov 25, 2013 | 40.37 | 40.52 | 40.01 | 40.06 | 589,276 | -0.22(-0.55%) |
Nov 22, 2013 | 40.32 | 40.53 | 40.15 | 40.28 | 0 | +0.01(+0.02%) |
Nov 21, 2013 | 39.44 | 40.32 | 39.40 | 40.28 | 853,233 | +1.12(+2.87%) |
Nov 20, 2013 | 38.96 | 39.50 | 38.96 | 39.15 | 552,040 | +0.18(+0.46%) |
Nov 19, 2013 | 39.02 | 39.16 | 38.70 | 38.97 | 535,539 | +0.02(+0.04%) |
Nov 18, 2013 | 38.94 | 39.27 | 38.89 | 38.96 | 771,176 | -0.02(-0.06%) |
Nov 15, 2013 | 38.99 | 39.13 | 38.83 | 38.98 | 0 | -0.06(-0.15%) |
Nov 14, 2013 | 39.68 | 39.68 | 38.99 | 39.04 | 904,268 | -0.55(-1.38%) |
Nov 13, 2013 | 39.24 | 39.61 | 39.09 | 39.58 | 0 | +0.30(+0.77%) |
Nov 12, 2013 | 39.33 | 39.50 | 39.05 | 39.28 | 0 | -0.07(-0.17%) |
Nov 11, 2013 | 39.11 | 39.52 | 39.11 | 39.35 | 0 | +0.11(+0.27%) |
Nov 08, 2013 | 38.65 | 39.31 | 38.65 | 39.24 | 0 | +0.63(+1.62%) |
Nov 07, 2013 | 39.44 | 40.04 | 38.56 | 38.61 | 865,635 | -0.93(-2.35%) |
Nov 06, 2013 | 40.07 | 40.07 | 39.48 | 39.54 | 602,106 | -0.33(-0.82%) |
Nov 05, 2013 | 38.42 | 39.97 | 38.42 | 39.87 | 1,204,432 | +1.25(+3.23%) |
Nov 04, 2013 | 38.61 | 38.75 | 38.39 | 38.62 | 656,912 | +0.11(+0.30%) |
Nov 01, 2013 | 38.34 | 38.57 | 38.19 | 38.51 | 0 | +0.12(+0.32%) |
Oct 31, 2013 | 38.15 | 38.59 | 38.08 | 38.39 | 684,815 | +0.14(+0.36%) |
Oct 30, 2013 | 38.79 | 38.98 | 38.18 | 38.25 | 868,289 | -0.34(-0.88%) |
Oct 29, 2013 | 38.18 | 38.95 | 38.18 | 38.59 | 1,057,347 | +0.29(+0.76%) |
Oct 28, 2013 | 37.91 | 38.30 | 37.69 | 38.30 | 0 | +0.29(+0.77%) |
Oct 25, 2013 | 37.00 | 38.03 | 36.85 | 38.00 | 0 | +1.19(+3.22%) |
Oct 24, 2013 | 36.35 | 37.00 | 35.96 | 36.82 | 3,618,260 | +2.04(+5.86%) |
Oct 23, 2013 | 34.93 | 35.29 | 34.45 | 34.78 | 2,379,425 | -0.55(-1.56%) |
Oct 22, 2013 | 35.35 | 35.70 | 35.23 | 35.33 | 1,347,550 | +0.01(+0.02%) |
Oct 21, 2013 | 35.47 | 35.55 | 35.09 | 35.32 | 1,103,937 | -0.22(-0.62%) |
Oct 18, 2013 | 35.51 | 35.70 | 35.23 | 35.54 | 776,543 | +0.28(+0.78%) |
Oct 17, 2013 | 34.80 | 35.40 | 34.58 | 35.27 | 1,092,578 | +0.44(+1.26%) |
Oct 16, 2013 | 34.93 | 35.16 | 34.81 | 34.83 | 734,595 | +0.09(+0.26%) |
Oct 15, 2013 | 35.29 | 35.29 | 34.70 | 34.74 | 906,002 | -0.52(-1.47%) |
Oct 14, 2013 | 34.97 | 35.41 | 34.75 | 35.26 | 825,604 | +0.24(+0.67%) |
Oct 11, 2013 | 34.92 | 35.13 | 34.66 | 35.02 | 0 | -0.07(-0.21%) |
Oct 10, 2013 | 34.98 | 35.22 | 34.66 | 35.10 | 790,355 | +0.35(+1.01%) |
Oct 09, 2013 | 34.57 | 35.23 | 34.14 | 34.75 | 1,235,231 | +0.15(+0.42%) |
Oct 08, 2013 | 34.88 | 35.30 | 34.60 | 34.60 | 840,339 | -0.26(-0.75%) |
Oct 07, 2013 | 35.26 | 35.28 | 34.85 | 34.86 | 785,034 | -0.58(-1.63%) |
Oct 04, 2013 | 35.42 | 35.78 | 35.21 | 35.44 | 0 | -0.08(-0.23%) |
Oct 03, 2013 | 35.96 | 36.12 | 35.18 | 35.52 | 895,333 | -0.59(-1.62%) |
Oct 02, 2013 | 35.45 | 36.27 | 35.45 | 36.10 | 1,316,583 | -0.12(-0.34%) |