Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 40.44 | 40.32 | 40.32 | 40.32 | 6,275,692 | -0.05(-0.12%) |
Dec 30, 2013 | 40.36 | 40.52 | 40.29 | 40.36 | 5,266,453 | -0.06(-0.14%) |
Dec 27, 2013 | 40.27 | 40.54 | 40.20 | 40.42 | 5,441,874 | +0.14(+0.35%) |
Dec 26, 2013 | 40.51 | 40.58 | 40.22 | 40.28 | 5,298,984 | -0.22(-0.55%) |
Dec 24, 2013 | 40.46 | 40.52 | 40.26 | 40.50 | 2,960,339 | +0.03(+0.08%) |
Dec 23, 2013 | 40.61 | 40.65 | 40.34 | 40.47 | 6,835,467 | +0.17(+0.41%) |
Dec 20, 2013 | 39.75 | 40.36 | 39.69 | 40.30 | 13,873,288 | +0.53(+1.33%) |
Dec 19, 2013 | 39.51 | 39.98 | 39.38 | 39.77 | 11,484,252 | +0.09(+0.22%) |
Dec 18, 2013 | 38.96 | 39.70 | 38.70 | 39.69 | 19,374,882 | +0.70(+1.80%) |
Dec 17, 2013 | 39.51 | 39.57 | 38.89 | 38.98 | 18,871,900 | -0.73(-1.83%) |
Dec 16, 2013 | 40.14 | 40.32 | 39.62 | 39.71 | 19,415,506 | +0.43(+1.11%) |
Dec 13, 2013 | 39.05 | 39.46 | 38.85 | 39.27 | 10,462,361 | +0.24(+0.63%) |
Dec 12, 2013 | 38.35 | 39.46 | 38.24 | 39.03 | 18,443,046 | +0.57(+1.48%) |
Dec 11, 2013 | 38.81 | 38.90 | 38.37 | 38.46 | 10,987,951 | -0.47(-1.22%) |
Dec 10, 2013 | 39.01 | 39.27 | 38.84 | 38.94 | 11,711,979 | -0.21(-0.52%) |
Dec 09, 2013 | 39.25 | 39.65 | 39.05 | 39.14 | 8,799,202 | +0.01(+0.02%) |
Dec 06, 2013 | 38.49 | 39.26 | 38.39 | 39.13 | 12,443,842 | +1.07(+2.82%) |
Dec 05, 2013 | 38.46 | 38.57 | 37.93 | 38.06 | 11,557,295 | -0.59(-1.53%) |
Dec 04, 2013 | 38.26 | 38.87 | 38.15 | 38.65 | 10,467,722 | +0.23(+0.60%) |
Dec 03, 2013 | 39.04 | 39.26 | 38.28 | 38.42 | 15,476,933 | -0.76(-1.94%) |
Dec 02, 2013 | 39.23 | 39.61 | 39.10 | 39.18 | 10,689,813 | -0.03(-0.08%) |
Nov 29, 2013 | 39.20 | 39.53 | 39.05 | 39.21 | 5,599,585 | +0.08(+0.20%) |
Nov 27, 2013 | 38.93 | 39.18 | 38.71 | 39.13 | 7,837,740 | +0.21(+0.53%) |
Nov 26, 2013 | 39.42 | 39.45 | 38.90 | 38.93 | 8,088,063 | -0.32(-0.82%) |
Nov 25, 2013 | 39.09 | 39.72 | 39.06 | 39.25 | 9,906,973 | +0.17(+0.42%) |
Nov 22, 2013 | 38.60 | 39.15 | 38.56 | 39.09 | 11,640,364 | +0.53(+1.37%) |
Nov 21, 2013 | 38.20 | 38.71 | 38.19 | 38.56 | 12,447,218 | +0.52(+1.37%) |
Nov 20, 2013 | 38.52 | 38.54 | 37.86 | 38.04 | 13,287,590 | -0.41(-1.07%) |
Nov 19, 2013 | 38.47 | 38.72 | 38.23 | 38.45 | 9,197,374 | -0.14(-0.37%) |
Nov 18, 2013 | 38.99 | 39.03 | 38.46 | 38.59 | 9,047,353 | -0.27(-0.69%) |
Nov 15, 2013 | 38.78 | 39.09 | 38.63 | 38.86 | 12,806,758 | -0.01(-0.02%) |
Nov 14, 2013 | 38.42 | 38.88 | 38.15 | 38.86 | 13,050,202 | +0.88(+2.32%) |
Nov 12, 2013 | 38.39 | 38.59 | 37.84 | 37.98 | 13,729,420 | -0.51(-1.33%) |
Nov 11, 2013 | 38.19 | 38.67 | 38.14 | 38.49 | 9,478,846 | +0.24(+0.62%) |
Nov 08, 2013 | 37.51 | 38.57 | 37.44 | 38.26 | 19,884,126 | +0.98(+2.62%) |
Nov 07, 2013 | 37.60 | 37.94 | 37.13 | 37.28 | 22,515,692 | -0.23(-0.61%) |
Nov 06, 2013 | 38.23 | 38.29 | 37.42 | 37.51 | 24,585,646 | -0.55(-1.45%) |
Nov 05, 2013 | 38.63 | 38.70 | 38.05 | 38.06 | 16,685,934 | -0.62(-1.61%) |
Nov 04, 2013 | 38.20 | 38.75 | 38.12 | 38.68 | 23,331,666 | +0.63(+1.66%) |
Nov 01, 2013 | 38.36 | 38.70 | 37.85 | 38.05 | 65,653,284 | -2.66(-6.52%) |
Oct 31, 2013 | 40.92 | 41.06 | 40.54 | 40.71 | 15,585,241 | -0.25(-0.62%) |
Oct 30, 2013 | 41.32 | 41.38 | 40.59 | 40.96 | 9,993,444 | -0.22(-0.54%) |
Oct 29, 2013 | 40.66 | 41.21 | 40.54 | 41.18 | 10,257,667 | +0.65(+1.59%) |
Oct 28, 2013 | 40.85 | 40.92 | 40.37 | 40.54 | 8,740,226 | -0.33(-0.81%) |
Oct 25, 2013 | 40.90 | 41.20 | 40.71 | 40.87 | 7,276,582 | +0.04(+0.10%) |
Oct 24, 2013 | 40.98 | 41.10 | 40.46 | 40.83 | 9,659,186 | -0.05(-0.12%) |
Oct 23, 2013 | 41.10 | 41.16 | 40.56 | 40.87 | 7,964,013 | -0.34(-0.82%) |
Oct 22, 2013 | 41.21 | 42.03 | 41.10 | 41.21 | 13,300,559 | +0.23(+0.56%) |
Oct 21, 2013 | 41.36 | 41.58 | 40.91 | 40.98 | 9,231,508 | -0.24(-0.57%) |
Oct 18, 2013 | 41.13 | 41.30 | 40.76 | 41.22 | 10,309,446 | +0.35(+0.87%) |
Oct 17, 2013 | 40.31 | 40.91 | 40.17 | 40.87 | 8,777,145 | +0.47(+1.15%) |
Oct 16, 2013 | 39.68 | 40.58 | 39.62 | 40.40 | 11,825,381 | +0.98(+2.48%) |
Oct 15, 2013 | 39.55 | 39.85 | 39.33 | 39.42 | 9,382,012 | -0.17(-0.42%) |
Oct 14, 2013 | 39.12 | 39.66 | 39.07 | 39.59 | 8,781,037 | +0.18(+0.46%) |
Oct 11, 2013 | 39.15 | 39.41 | 38.96 | 39.41 | 8,584,593 | +0.33(+0.85%) |
Oct 10, 2013 | 38.06 | 39.11 | 38.02 | 39.08 | 14,490,619 | +1.46(+3.88%) |
Oct 09, 2013 | 37.58 | 37.88 | 37.19 | 37.62 | 13,351,402 | +0.02(+0.06%) |
Oct 08, 2013 | 38.46 | 38.67 | 37.57 | 37.60 | 11,167,583 | -0.81(-2.11%) |
Oct 07, 2013 | 38.65 | 38.72 | 38.40 | 38.41 | 6,700,944 | -0.63(-1.62%) |
Oct 04, 2013 | 38.52 | 39.05 | 38.39 | 39.04 | 7,232,325 | +0.54(+1.39%) |
Oct 03, 2013 | 38.67 | 39.00 | 38.10 | 38.50 | 10,003,323 | -0.29(-0.75%) |
Oct 02, 2013 | 38.52 | 38.79 | 38.30 | 38.79 | 8,652,071 | +0.09(+0.24%) |