Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 39.66 | 39.55 | 39.55 | 39.55 | 1,080,364 | +0.03(+0.07%) |
Dec 30, 2013 | 39.14 | 39.58 | 39.11 | 39.52 | 1,197,880 | +0.41(+1.05%) |
Dec 27, 2013 | 38.83 | 39.22 | 38.83 | 39.11 | 1,638,302 | +0.17(+0.44%) |
Dec 26, 2013 | 38.44 | 39.00 | 38.24 | 38.94 | 1,479,740 | +0.51(+1.33%) |
Dec 24, 2013 | 38.35 | 38.65 | 38.25 | 38.43 | 624,829 | +0.21(+0.55%) |
Dec 23, 2013 | 38.04 | 38.27 | 37.81 | 38.22 | 1,649,352 | +0.48(+1.28%) |
Dec 20, 2013 | 37.50 | 37.91 | 36.11 | 37.74 | 2,101,037 | +0.16(+0.42%) |
Dec 19, 2013 | 37.46 | 38.09 | 37.46 | 37.58 | 2,312,047 | -0.13(-0.34%) |
Dec 18, 2013 | 37.17 | 37.73 | 36.76 | 37.71 | 1,773,765 | +0.66(+1.79%) |
Dec 17, 2013 | 36.73 | 37.11 | 36.67 | 37.05 | 1,183,265 | +0.16(+0.43%) |
Dec 16, 2013 | 37.22 | 37.40 | 36.75 | 36.89 | 1,100,123 | -0.32(-0.87%) |
Dec 13, 2013 | 36.94 | 37.47 | 36.94 | 37.22 | 832,129 | +0.20(+0.54%) |
Dec 12, 2013 | 36.97 | 37.28 | 36.94 | 37.02 | 1,304,112 | -0.09(-0.25%) |
Dec 11, 2013 | 37.60 | 37.69 | 37.07 | 37.11 | 1,249,941 | -0.46(-1.22%) |
Dec 10, 2013 | 37.60 | 37.88 | 37.44 | 37.57 | 1,354,750 | -0.12(-0.31%) |
Dec 09, 2013 | 37.25 | 37.71 | 37.04 | 37.68 | 2,069,890 | +0.47(+1.26%) |
Dec 06, 2013 | 37.94 | 38.05 | 37.17 | 37.22 | 0 | -0.44(-1.16%) |
Dec 05, 2013 | 37.47 | 37.81 | 36.96 | 37.65 | 0 | +0.22(+0.58%) |
Dec 04, 2013 | 37.87 | 38.02 | 36.68 | 37.44 | 0 | -0.65(-1.70%) |
Dec 03, 2013 | 38.40 | 38.71 | 37.71 | 38.09 | 0 | -0.50(-1.29%) |
Dec 02, 2013 | 38.81 | 38.93 | 38.50 | 38.58 | 0 | -0.12(-0.30%) |
Nov 29, 2013 | 38.63 | 38.91 | 38.62 | 38.70 | 0 | -0.02(-0.06%) |
Nov 27, 2013 | 38.60 | 38.88 | 38.32 | 38.72 | 0 | +0.07(+0.19%) |
Nov 26, 2013 | 38.63 | 38.76 | 38.37 | 38.65 | 0 | +0.12(+0.30%) |
Nov 25, 2013 | 38.11 | 38.73 | 37.68 | 38.53 | 2,520,319 | +0.51(+1.34%) |
Nov 22, 2013 | 37.23 | 38.05 | 37.03 | 38.02 | 0 | +0.56(+1.50%) |
Nov 21, 2013 | 37.50 | 37.57 | 37.09 | 37.46 | 1,234,898 | +0.14(+0.39%) |
Nov 20, 2013 | 37.30 | 37.49 | 37.19 | 37.32 | 0 | +0.09(+0.23%) |
Nov 19, 2013 | 37.49 | 37.55 | 37.12 | 37.23 | 0 | -0.22(-0.58%) |
Nov 18, 2013 | 38.00 | 38.05 | 37.40 | 37.45 | 0 | -0.47(-1.23%) |
Nov 15, 2013 | 37.83 | 38.09 | 37.55 | 37.91 | 0 | -0.00(-0.01%) |
Nov 14, 2013 | 37.93 | 38.11 | 37.69 | 37.92 | 1,272,662 | -0.15(-0.41%) |
Nov 13, 2013 | 36.76 | 38.07 | 36.66 | 38.07 | 0 | +1.22(+3.32%) |
Nov 12, 2013 | 36.78 | 36.94 | 36.47 | 36.85 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 36.32 | 37.10 | 36.32 | 36.85 | 0 | +0.55(+1.53%) |
Nov 08, 2013 | 36.38 | 36.66 | 36.07 | 36.30 | 0 | -0.09(-0.24%) |
Nov 07, 2013 | 37.17 | 37.50 | 36.25 | 36.38 | 2,558,812 | -1.22(-3.23%) |
Nov 06, 2013 | 37.65 | 37.65 | 37.32 | 37.60 | 1,616,653 | +0.14(+0.38%) |
Nov 05, 2013 | 37.24 | 37.58 | 37.04 | 37.45 | 0 | -0.11(-0.29%) |
Nov 04, 2013 | 37.41 | 37.76 | 37.17 | 37.56 | 2,229,094 | +0.29(+0.77%) |
Nov 01, 2013 | 37.16 | 37.67 | 36.93 | 37.27 | 0 | +0.14(+0.37%) |
Oct 31, 2013 | 37.49 | 37.92 | 37.14 | 37.14 | 0 | -0.43(-1.15%) |
Oct 30, 2013 | 38.09 | 38.37 | 37.36 | 37.57 | 2,261,767 | -0.52(-1.38%) |
Oct 29, 2013 | 37.39 | 38.31 | 37.30 | 38.09 | 3,094,534 | +0.89(+2.40%) |
Oct 28, 2013 | 37.19 | 37.44 | 36.99 | 37.20 | 0 | +0.06(+0.15%) |
Oct 25, 2013 | 36.20 | 37.48 | 36.20 | 37.14 | 0 | +1.06(+2.93%) |
Oct 24, 2013 | 35.81 | 36.43 | 35.79 | 36.09 | 1,394,300 | +0.36(+1.00%) |
Oct 23, 2013 | 35.67 | 35.96 | 35.06 | 35.73 | 3,560,683 | +0.06(+0.16%) |
Oct 22, 2013 | 35.76 | 35.80 | 35.43 | 35.67 | 4,461,755 | +0.19(+0.54%) |
Oct 21, 2013 | 34.92 | 36.88 | 34.76 | 35.48 | 7,467,330 | +1.77(+5.25%) |
Oct 18, 2013 | 33.54 | 33.79 | 33.23 | 33.71 | 2,671,550 | +0.29(+0.88%) |
Oct 17, 2013 | 32.65 | 33.43 | 32.65 | 33.42 | 0 | +0.52(+1.58%) |
Oct 16, 2013 | 33.73 | 33.93 | 32.43 | 32.90 | 5,475,398 | +0.08(+0.24%) |
Oct 15, 2013 | 33.06 | 33.23 | 32.66 | 32.82 | 2,267,061 | -0.38(-1.14%) |
Oct 14, 2013 | 33.10 | 33.31 | 32.98 | 33.20 | 0 | -0.14(-0.43%) |
Oct 11, 2013 | 32.91 | 33.42 | 32.91 | 33.34 | 0 | +0.30(+0.91%) |
Oct 10, 2013 | 33.08 | 33.29 | 32.97 | 33.04 | 1,126,123 | +0.22(+0.67%) |
Oct 09, 2013 | 32.90 | 32.98 | 32.72 | 32.82 | 0 | +0.04(+0.13%) |
Oct 08, 2013 | 33.28 | 33.29 | 32.63 | 32.78 | 0 | -0.50(-1.50%) |
Oct 07, 2013 | 33.62 | 33.77 | 33.15 | 33.28 | 0 | -0.57(-1.69%) |
Oct 04, 2013 | 33.47 | 33.87 | 33.41 | 33.85 | 0 | +0.33(+0.98%) |
Oct 03, 2013 | 33.62 | 33.85 | 33.31 | 33.52 | 1,439,800 | -0.26(-0.78%) |
Oct 02, 2013 | 33.79 | 33.83 | 33.36 | 33.78 | 0 | -0.20(-0.59%) |