Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 41.02 | 40.87 | 40.87 | 40.87 | 3,654,594 | -0.14(-0.33%) |
Dec 30, 2013 | 40.99 | 41.05 | 40.57 | 41.00 | 4,129,552 | -0.06(-0.16%) |
Dec 27, 2013 | 40.95 | 41.17 | 40.79 | 41.07 | 2,826,518 | +0.21(+0.51%) |
Dec 26, 2013 | 40.68 | 41.07 | 40.56 | 40.86 | 3,044,624 | +0.20(+0.49%) |
Dec 24, 2013 | 40.53 | 40.78 | 40.48 | 40.66 | 1,696,535 | +0.15(+0.38%) |
Dec 23, 2013 | 40.45 | 40.79 | 40.29 | 40.51 | 5,692,770 | +0.28(+0.70%) |
Dec 20, 2013 | 40.27 | 40.81 | 40.06 | 40.23 | 7,945,731 | +0.05(+0.12%) |
Dec 19, 2013 | 40.22 | 40.48 | 39.98 | 40.18 | 6,671,673 | -0.30(-0.73%) |
Dec 18, 2013 | 39.47 | 40.53 | 39.37 | 40.48 | 7,746,787 | +1.03(+2.62%) |
Dec 17, 2013 | 39.51 | 39.51 | 39.17 | 39.44 | 5,129,137 | +0.02(+0.06%) |
Dec 16, 2013 | 39.72 | 40.02 | 39.40 | 39.42 | 6,123,280 | -0.16(-0.40%) |
Dec 13, 2013 | 39.49 | 39.80 | 39.33 | 39.58 | 5,349,622 | +0.13(+0.32%) |
Dec 12, 2013 | 39.91 | 40.03 | 39.38 | 39.45 | 6,581,551 | -0.60(-1.50%) |
Dec 11, 2013 | 40.55 | 40.58 | 39.96 | 40.05 | 5,738,267 | -0.41(-1.01%) |
Dec 10, 2013 | 40.76 | 40.77 | 40.32 | 40.46 | 5,349,259 | -0.24(-0.59%) |
Dec 09, 2013 | 40.53 | 40.90 | 40.46 | 40.70 | 4,747,685 | +0.13(+0.32%) |
Dec 06, 2013 | 40.34 | 40.61 | 40.27 | 40.57 | 4,809,616 | +0.54(+1.34%) |
Dec 05, 2013 | 39.93 | 40.21 | 39.85 | 40.04 | 4,634,506 | +0.07(+0.18%) |
Dec 04, 2013 | 39.90 | 40.09 | 39.69 | 39.96 | 5,124,213 | +0.07(+0.18%) |
Dec 03, 2013 | 40.20 | 40.30 | 39.79 | 39.89 | 6,251,920 | -0.37(-0.92%) |
Dec 02, 2013 | 40.31 | 40.46 | 39.96 | 40.26 | 4,477,886 | +0.02(+0.04%) |
Nov 29, 2013 | 40.57 | 40.68 | 40.15 | 40.24 | 2,673,958 | -0.11(-0.28%) |
Nov 27, 2013 | 40.32 | 40.59 | 40.23 | 40.36 | 4,102,153 | -0.14(-0.36%) |
Nov 26, 2013 | 41.19 | 41.23 | 40.50 | 40.50 | 7,185,239 | -0.64(-1.56%) |
Nov 25, 2013 | 41.18 | 41.37 | 41.05 | 41.14 | 5,383,003 | +0.09(+0.21%) |
Nov 22, 2013 | 40.48 | 41.06 | 40.39 | 41.05 | 6,445,462 | +0.59(+1.47%) |
Nov 21, 2013 | 40.64 | 40.72 | 40.30 | 40.46 | 5,926,670 | -0.14(-0.36%) |
Nov 20, 2013 | 40.78 | 40.87 | 40.45 | 40.60 | 4,631,483 | -0.22(-0.53%) |
Nov 19, 2013 | 40.82 | 40.94 | 40.69 | 40.82 | 4,648,049 | -0.07(-0.18%) |
Nov 18, 2013 | 40.95 | 40.95 | 40.68 | 40.89 | 5,016,734 | +0.02(+0.04%) |
Nov 15, 2013 | 40.76 | 40.97 | 40.74 | 40.88 | 7,186,653 | -0.02(-0.04%) |
Nov 14, 2013 | 40.47 | 40.98 | 40.46 | 40.89 | 6,837,854 | +0.38(+0.95%) |
Nov 13, 2013 | 39.49 | 40.60 | 39.48 | 40.51 | 11,174,651 | +0.79(+1.98%) |
Nov 12, 2013 | 39.74 | 39.90 | 39.65 | 39.72 | 25,895,984 | -0.17(-0.44%) |
Nov 11, 2013 | 39.46 | 39.93 | 39.28 | 39.90 | 10,085,827 | -0.28(-0.69%) |
Nov 08, 2013 | 39.64 | 40.21 | 39.58 | 40.18 | 23,942,722 | +0.49(+1.24%) |
Nov 07, 2013 | 40.11 | 40.17 | 39.65 | 39.68 | 23,537,734 | -0.38(-0.95%) |
Nov 06, 2013 | 40.12 | 40.12 | 39.88 | 40.06 | 6,903,096 | +0.10(+0.24%) |
Nov 05, 2013 | 39.90 | 40.22 | 39.84 | 39.97 | 4,632,835 | -0.03(-0.08%) |
Nov 04, 2013 | 39.98 | 40.11 | 39.75 | 40.00 | 5,447,442 | +0.02(+0.06%) |
Nov 01, 2013 | 39.60 | 40.02 | 39.52 | 39.98 | 6,358,512 | +0.44(+1.12%) |
Oct 31, 2013 | 39.10 | 39.84 | 39.06 | 39.53 | 8,505,771 | +0.48(+1.24%) |
Oct 30, 2013 | 39.87 | 39.89 | 38.86 | 39.05 | 10,821,201 | -0.79(-1.97%) |
Oct 29, 2013 | 40.44 | 40.45 | 39.78 | 39.83 | 8,731,451 | -0.54(-1.34%) |
Oct 28, 2013 | 40.23 | 40.58 | 40.15 | 40.37 | 5,593,356 | +0.17(+0.43%) |
Oct 25, 2013 | 40.06 | 40.47 | 39.92 | 40.20 | 5,729,888 | +0.09(+0.22%) |
Oct 24, 2013 | 40.33 | 40.47 | 39.96 | 40.11 | 7,031,494 | +0.19(+0.48%) |
Oct 23, 2013 | 40.09 | 40.47 | 39.63 | 39.92 | 7,177,702 | +0.13(+0.32%) |
Oct 22, 2013 | 39.45 | 39.97 | 39.30 | 39.79 | 7,244,192 | +0.40(+1.01%) |
Oct 21, 2013 | 39.33 | 39.45 | 39.19 | 39.40 | 5,632,158 | +0.07(+0.18%) |
Oct 18, 2013 | 39.65 | 39.68 | 39.10 | 39.33 | 8,850,264 | -0.11(-0.28%) |
Oct 17, 2013 | 38.81 | 39.48 | 38.81 | 39.44 | 7,000,607 | +0.63(+1.62%) |
Oct 16, 2013 | 38.83 | 38.89 | 38.49 | 38.81 | 9,060,238 | +0.08(+0.21%) |
Oct 15, 2013 | 38.72 | 38.95 | 38.56 | 38.73 | 6,261,733 | -0.17(-0.45%) |
Oct 14, 2013 | 38.59 | 38.92 | 38.46 | 38.91 | 6,946,762 | +0.12(+0.31%) |
Oct 11, 2013 | 38.59 | 38.95 | 38.49 | 38.79 | 8,282,167 | -0.21(-0.55%) |
Oct 10, 2013 | 38.74 | 39.01 | 38.49 | 39.00 | 7,920,549 | +0.94(+2.48%) |
Oct 09, 2013 | 38.16 | 38.29 | 37.72 | 38.06 | 8,725,136 | -0.07(-0.19%) |
Oct 08, 2013 | 37.89 | 38.37 | 37.72 | 38.13 | 13,196,971 | +0.32(+0.84%) |
Oct 07, 2013 | 38.22 | 38.25 | 37.74 | 37.81 | 9,848,494 | -0.58(-1.51%) |
Oct 04, 2013 | 38.77 | 38.77 | 38.10 | 38.39 | 13,548,392 | -0.33(-0.86%) |
Oct 03, 2013 | 39.87 | 39.91 | 38.48 | 38.72 | 18,903,044 | -1.38(-3.44%) |
Oct 02, 2013 | 40.03 | 40.21 | 39.85 | 40.10 | 4,299,287 | -0.10(-0.26%) |