Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 39.20 | 39.20 | 39.20 | 0 | +0.06(+0.15%) | |
Dec 30, 2013 | 38.96 | 39.14 | 38.96 | 39.14 | 40,233 | +0.29(+0.75%) |
Dec 27, 2013 | 38.69 | 38.87 | 38.67 | 38.85 | 0 | +0.17(+0.44%) |
Dec 26, 2013 | 38.13 | 38.69 | 38.13 | 38.68 | 60,949 | +0.38(+0.99%) |
Dec 24, 2013 | 38.23 | 38.30 | 38.08 | 38.30 | 34,153 | +0.16(+0.42%) |
Dec 23, 2013 | 38.00 | 38.20 | 37.99 | 38.14 | 67,321 | +0.66(+1.76%) |
Dec 20, 2013 | 37.25 | 37.66 | 37.25 | 37.48 | 25,456 | +0.40(+1.08%) |
Dec 19, 2013 | 36.90 | 37.10 | 36.63 | 37.08 | 201,716 | -0.21(-0.56%) |
Dec 18, 2013 | 36.95 | 37.47 | 36.66 | 37.29 | 53,355 | +0.85(+2.33%) |
Dec 17, 2013 | 36.56 | 36.56 | 36.17 | 36.44 | 37,924 | -0.55(-1.50%) |
Dec 16, 2013 | 37.04 | 37.37 | 36.85 | 36.99 | 56,709 | +0.59(+1.61%) |
Dec 13, 2013 | 36.77 | 36.77 | 36.36 | 36.41 | 51,309 | +0.19(+0.52%) |
Dec 12, 2013 | 36.19 | 36.43 | 36.15 | 36.22 | 64,956 | -0.20(-0.55%) |
Dec 11, 2013 | 36.98 | 37.06 | 36.42 | 36.42 | 44,509 | -0.14(-0.38%) |
Dec 10, 2013 | 36.51 | 36.85 | 36.47 | 36.56 | 30,671 | -0.10(-0.27%) |
Dec 09, 2013 | 36.47 | 36.68 | 36.40 | 36.66 | 25,302 | +0.26(+0.71%) |
Dec 06, 2013 | 36.20 | 36.51 | 35.96 | 36.40 | 42,138 | +0.99(+2.80%) |
Dec 05, 2013 | 35.82 | 35.85 | 35.33 | 35.41 | 55,304 | -0.41(-1.14%) |
Dec 04, 2013 | 35.58 | 35.99 | 35.48 | 35.82 | 216,662 | -0.57(-1.57%) |
Dec 03, 2013 | 36.49 | 36.64 | 36.15 | 36.39 | 58,134 | -0.71(-1.91%) |
Dec 02, 2013 | 37.36 | 37.45 | 37.08 | 37.10 | 35,807 | -0.50(-1.33%) |
Nov 29, 2013 | 37.85 | 37.91 | 37.60 | 37.60 | 17,044 | +0.30(+0.80%) |
Nov 27, 2013 | 37.50 | 37.55 | 37.22 | 37.30 | 43,112 | -0.07(-0.19%) |
Nov 26, 2013 | 37.22 | 37.39 | 37.05 | 37.37 | 54,616 | +0.37(+1.00%) |
Nov 25, 2013 | 37.06 | 37.15 | 36.91 | 37.00 | 38,498 | -0.13(-0.35%) |
Nov 22, 2013 | 36.90 | 37.15 | 36.85 | 37.13 | 66,696 | +0.57(+1.55%) |
Nov 21, 2013 | 36.43 | 36.61 | 36.33 | 36.56 | 30,035 | +0.65(+1.81%) |
Nov 20, 2013 | 36.49 | 36.66 | 35.81 | 35.92 | 105,417 | -0.49(-1.36%) |
Nov 19, 2013 | 36.41 | 36.56 | 36.27 | 36.41 | 44,582 | -0.39(-1.05%) |
Nov 18, 2013 | 37.10 | 37.13 | 36.78 | 36.80 | 63,320 | -0.11(-0.30%) |
Nov 15, 2013 | 36.76 | 36.91 | 36.64 | 36.91 | 180,445 | +0.17(+0.46%) |
Nov 14, 2013 | 36.35 | 36.75 | 36.35 | 36.74 | 91,462 | +0.80(+2.23%) |
Nov 12, 2013 | 35.93 | 36.13 | 35.76 | 35.94 | 357,835 | -0.06(-0.17%) |
Nov 11, 2013 | 36.01 | 36.03 | 35.88 | 36.00 | 46,034 | +0.42(+1.18%) |
Nov 08, 2013 | 35.41 | 35.66 | 35.12 | 35.58 | 1,080,261 | -0.19(-0.53%) |
Nov 07, 2013 | 36.83 | 36.83 | 35.60 | 35.77 | 398,005 | -0.40(-1.11%) |
Nov 06, 2013 | 36.22 | 36.46 | 36.03 | 36.17 | 63,648 | +0.43(+1.20%) |
Nov 05, 2013 | 35.79 | 35.88 | 35.58 | 35.74 | 42,440 | -0.84(-2.30%) |
Nov 04, 2013 | 36.65 | 36.66 | 36.34 | 36.58 | 23,334 | -0.08(-0.22%) |
Nov 01, 2013 | 37.10 | 37.12 | 36.48 | 36.66 | 31,540 | -0.33(-0.89%) |
Oct 31, 2013 | 37.13 | 37.25 | 36.92 | 36.99 | 43,290 | +0.90(+2.49%) |
Oct 30, 2013 | 36.63 | 36.63 | 35.90 | 36.09 | 32,003 | -0.74(-2.01%) |
Oct 29, 2013 | 36.73 | 36.91 | 36.66 | 36.83 | 52,911 | +0.44(+1.21%) |
Oct 28, 2013 | 36.18 | 36.43 | 35.91 | 36.39 | 47,968 | -0.48(-1.30%) |
Oct 25, 2013 | 36.88 | 36.88 | 36.56 | 36.87 | 47,345 | -0.20(-0.54%) |
Oct 24, 2013 | 37.25 | 37.43 | 37.00 | 37.07 | 147,050 | +0.29(+0.79%) |
Oct 23, 2013 | 36.75 | 36.97 | 36.39 | 36.78 | 273,605 | -0.46(-1.24%) |
Oct 22, 2013 | 37.07 | 37.36 | 37.07 | 37.24 | 157,820 | +0.53(+1.44%) |
Oct 21, 2013 | 36.75 | 36.82 | 36.54 | 36.71 | 30,448 | -0.52(-1.40%) |
Oct 18, 2013 | 37.28 | 37.35 | 37.15 | 37.23 | 23,155 | -0.12(-0.32%) |
Oct 17, 2013 | 36.80 | 37.35 | 36.72 | 37.35 | 66,990 | +0.62(+1.69%) |
Oct 16, 2013 | 36.67 | 36.89 | 36.58 | 36.73 | 32,081 | +0.31(+0.85%) |
Oct 15, 2013 | 36.48 | 36.58 | 36.40 | 36.42 | 30,672 | -0.12(-0.33%) |
Oct 14, 2013 | 36.22 | 36.62 | 36.19 | 36.54 | 29,049 | +0.24(+0.66%) |
Oct 11, 2013 | 36.08 | 36.32 | 36.08 | 36.30 | 72,989 | +0.06(+0.17%) |
Oct 10, 2013 | 35.94 | 36.32 | 35.91 | 36.24 | 49,381 | +1.22(+3.48%) |
Oct 09, 2013 | 34.91 | 35.04 | 34.73 | 35.02 | 28,179 | +0.87(+2.55%) |
Oct 08, 2013 | 34.63 | 34.63 | 34.13 | 34.15 | 22,091 | -0.50(-1.44%) |
Oct 07, 2013 | 34.43 | 34.72 | 34.43 | 34.65 | 18,745 | -0.07(-0.20%) |
Oct 04, 2013 | 34.65 | 34.85 | 34.56 | 34.72 | 32,003 | +0.23(+0.67%) |
Oct 03, 2013 | 34.67 | 34.67 | 34.30 | 34.49 | 40,035 | -0.37(-1.06%) |
Oct 02, 2013 | 34.82 | 34.86 | 34.40 | 34.86 | 33,064 | +0.56(+1.63%) |