Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 40.89 | 40.98 | 40.98 | 40.98 | 120,554 | -0.02(-0.04%) |
Dec 30, 2013 | 41.20 | 41.60 | 40.80 | 41.00 | 1,029,429 | -0.32(-0.78%) |
Dec 27, 2013 | 40.73 | 41.35 | 40.70 | 41.32 | 428,287 | +0.72(+1.76%) |
Dec 26, 2013 | 40.90 | 41.04 | 40.56 | 40.61 | 1,908,967 | +0.45(+1.12%) |
Dec 24, 2013 | 40.14 | 40.60 | 39.81 | 40.16 | 156,377 | -0.63(-1.55%) |
Dec 23, 2013 | 40.85 | 41.02 | 40.60 | 40.79 | 397,430 | +0.66(+1.65%) |
Dec 20, 2013 | 40.08 | 40.39 | 39.39 | 40.13 | 355,004 | -0.05(-0.11%) |
Dec 19, 2013 | 40.50 | 40.86 | 40.11 | 40.17 | 312,534 | -0.63(-1.55%) |
Dec 18, 2013 | 40.26 | 41.34 | 39.88 | 40.81 | 449,029 | +0.36(+0.88%) |
Dec 17, 2013 | 40.56 | 40.74 | 40.28 | 40.45 | 692,772 | +0.00(+0.00%) |
Dec 16, 2013 | 40.73 | 41.15 | 40.45 | 40.45 | 666,043 | +0.39(+0.96%) |
Dec 13, 2013 | 40.73 | 40.83 | 39.99 | 40.06 | 390,934 | -0.01(-0.02%) |
Dec 12, 2013 | 40.54 | 40.91 | 39.34 | 40.07 | 837,830 | -0.93(-2.26%) |
Dec 11, 2013 | 40.48 | 41.19 | 40.41 | 41.00 | 657,950 | -0.06(-0.16%) |
Dec 10, 2013 | 40.69 | 41.21 | 40.69 | 41.06 | 347,795 | +0.43(+1.06%) |
Dec 09, 2013 | 40.46 | 40.81 | 40.37 | 40.63 | 257,585 | -0.11(-0.27%) |
Dec 06, 2013 | 40.91 | 41.22 | 40.61 | 40.74 | 346,935 | +0.22(+0.54%) |
Dec 05, 2013 | 40.00 | 41.03 | 39.85 | 40.52 | 533,393 | +0.33(+0.82%) |
Dec 04, 2013 | 40.32 | 40.90 | 39.96 | 40.19 | 654,024 | -0.62(-1.53%) |
Dec 03, 2013 | 41.20 | 41.58 | 40.50 | 40.82 | 376,783 | -0.62(-1.51%) |
Dec 02, 2013 | 42.72 | 43.16 | 41.31 | 41.44 | 614,245 | -1.75(-4.06%) |
Nov 29, 2013 | 43.27 | 43.51 | 42.98 | 43.19 | 484,004 | -0.83(-1.90%) |
Nov 27, 2013 | 43.78 | 44.04 | 43.39 | 44.03 | 1,021,662 | -0.08(-0.19%) |
Nov 26, 2013 | 43.78 | 44.12 | 43.58 | 44.11 | 509,747 | +0.46(+1.05%) |
Nov 25, 2013 | 43.54 | 43.90 | 43.40 | 43.65 | 246,422 | +0.01(+0.02%) |
Nov 22, 2013 | 43.71 | 43.76 | 43.45 | 43.64 | 539,414 | +0.03(+0.06%) |
Nov 21, 2013 | 43.74 | 43.90 | 43.32 | 43.61 | 408,851 | -0.42(-0.96%) |
Nov 20, 2013 | 43.93 | 44.61 | 43.84 | 44.04 | 367,626 | +0.08(+0.19%) |
Nov 19, 2013 | 44.95 | 45.06 | 43.87 | 43.95 | 308,618 | -1.00(-2.22%) |
Nov 18, 2013 | 45.62 | 45.69 | 44.72 | 44.95 | 491,955 | -0.56(-1.23%) |
Nov 15, 2013 | 45.18 | 45.98 | 44.68 | 45.51 | 477,341 | +0.87(+1.95%) |
Nov 14, 2013 | 43.54 | 44.82 | 43.45 | 44.64 | 469,813 | +1.08(+2.49%) |
Nov 13, 2013 | 42.69 | 43.66 | 42.68 | 43.56 | 532,644 | +1.02(+2.39%) |
Nov 12, 2013 | 42.82 | 43.03 | 42.45 | 42.54 | 1,462,889 | -0.52(-1.21%) |
Nov 11, 2013 | 43.42 | 43.88 | 42.98 | 43.06 | 324,752 | -0.86(-1.96%) |
Nov 08, 2013 | 42.83 | 44.11 | 42.53 | 43.93 | 436,047 | +0.02(+0.04%) |
Nov 07, 2013 | 44.73 | 44.81 | 43.43 | 43.91 | 679,541 | -1.03(-2.29%) |
Nov 06, 2013 | 44.68 | 44.96 | 44.18 | 44.94 | 468,101 | +0.39(+0.89%) |
Nov 05, 2013 | 44.04 | 44.76 | 43.84 | 44.54 | 540,979 | -0.61(-1.36%) |
Nov 04, 2013 | 45.19 | 45.54 | 45.00 | 45.16 | 288,489 | -0.09(-0.20%) |
Nov 01, 2013 | 45.09 | 45.85 | 44.72 | 45.25 | 546,109 | -1.01(-2.18%) |
Oct 31, 2013 | 45.84 | 46.38 | 45.31 | 46.26 | 715,107 | -0.28(-0.61%) |
Oct 30, 2013 | 45.50 | 46.58 | 45.39 | 46.54 | 488,566 | +0.80(+1.74%) |
Oct 29, 2013 | 45.71 | 45.85 | 45.41 | 45.74 | 377,037 | -0.05(-0.12%) |
Oct 28, 2013 | 45.48 | 45.87 | 45.38 | 45.80 | 370,330 | +0.47(+1.03%) |
Oct 25, 2013 | 45.27 | 45.49 | 44.97 | 45.33 | 268,481 | +0.07(+0.16%) |
Oct 24, 2013 | 45.20 | 45.31 | 44.69 | 45.26 | 434,705 | -0.47(-1.02%) |
Oct 23, 2013 | 46.43 | 46.43 | 45.38 | 45.72 | 411,954 | -1.00(-2.14%) |
Oct 22, 2013 | 46.35 | 47.70 | 46.27 | 46.72 | 769,901 | +0.26(+0.55%) |
Oct 21, 2013 | 45.93 | 46.49 | 45.85 | 46.47 | 287,991 | +0.40(+0.88%) |
Oct 18, 2013 | 46.35 | 47.00 | 45.75 | 46.06 | 376,457 | -0.22(-0.48%) |
Oct 17, 2013 | 46.86 | 47.01 | 45.89 | 46.28 | 660,580 | +0.28(+0.60%) |
Oct 16, 2013 | 46.38 | 46.65 | 45.72 | 46.01 | 582,096 | -0.22(-0.48%) |
Oct 15, 2013 | 46.38 | 46.56 | 45.87 | 46.23 | 705,183 | -0.41(-0.89%) |
Oct 14, 2013 | 45.87 | 46.79 | 45.79 | 46.64 | 519,500 | +0.45(+0.97%) |
Oct 11, 2013 | 46.47 | 46.83 | 45.81 | 46.19 | 598,883 | -0.35(-0.75%) |
Oct 10, 2013 | 45.05 | 46.61 | 44.96 | 46.54 | 1,454,286 | +2.55(+5.80%) |
Oct 09, 2013 | 43.67 | 44.07 | 43.40 | 43.99 | 541,903 | +0.35(+0.80%) |
Oct 08, 2013 | 43.51 | 43.79 | 43.14 | 43.64 | 347,037 | +0.41(+0.96%) |
Oct 07, 2013 | 42.97 | 43.62 | 42.95 | 43.23 | 291,399 | -0.03(-0.06%) |
Oct 04, 2013 | 42.57 | 43.50 | 42.52 | 43.26 | 339,337 | +0.55(+1.29%) |
Oct 03, 2013 | 42.61 | 43.00 | 42.53 | 42.71 | 317,671 | -0.12(-0.28%) |
Oct 02, 2013 | 42.38 | 42.89 | 41.76 | 42.83 | 640,593 | +0.30(+0.71%) |