Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 36.88 | 36.96 | 36.96 | 36.96 | 3,098,987 | +0.03(+0.09%) |
Dec 30, 2013 | 36.84 | 37.00 | 36.79 | 36.93 | 1,739,539 | +0.12(+0.33%) |
Dec 27, 2013 | 36.78 | 37.02 | 36.68 | 36.81 | 1,568,581 | +0.04(+0.11%) |
Dec 26, 2013 | 36.90 | 37.00 | 36.63 | 36.77 | 2,162,883 | -0.16(-0.43%) |
Dec 24, 2013 | 36.67 | 37.15 | 36.56 | 36.93 | 1,942,459 | +0.31(+0.84%) |
Dec 23, 2013 | 36.76 | 36.88 | 36.51 | 36.62 | 3,460,661 | +0.00(+0.00%) |
Dec 20, 2013 | 36.71 | 37.08 | 36.57 | 36.62 | 5,822,793 | -0.05(-0.15%) |
Dec 19, 2013 | 36.92 | 36.92 | 36.45 | 36.67 | 2,135,139 | -0.37(-1.01%) |
Dec 18, 2013 | 36.59 | 37.11 | 36.29 | 37.05 | 3,301,024 | +0.43(+1.19%) |
Dec 17, 2013 | 36.51 | 36.86 | 36.47 | 36.61 | 4,141,687 | +0.11(+0.31%) |
Dec 16, 2013 | 36.65 | 36.76 | 36.30 | 36.50 | 3,105,141 | +0.17(+0.48%) |
Dec 13, 2013 | 36.41 | 36.57 | 36.22 | 36.33 | 1,934,260 | -0.05(-0.13%) |
Dec 12, 2013 | 36.46 | 36.71 | 36.33 | 36.37 | 3,079,160 | -0.04(-0.11%) |
Dec 11, 2013 | 36.69 | 36.76 | 36.39 | 36.41 | 2,648,554 | -0.25(-0.69%) |
Dec 10, 2013 | 37.05 | 37.14 | 36.65 | 36.67 | 2,774,934 | -0.48(-1.30%) |
Dec 09, 2013 | 37.21 | 37.34 | 36.77 | 37.15 | 3,074,386 | -0.19(-0.52%) |
Dec 06, 2013 | 36.90 | 37.36 | 36.86 | 37.34 | 2,317,584 | +0.60(+1.62%) |
Dec 05, 2013 | 37.02 | 37.16 | 36.66 | 36.75 | 2,664,122 | -0.39(-1.06%) |
Dec 04, 2013 | 36.78 | 37.18 | 36.61 | 37.14 | 2,552,833 | +0.17(+0.45%) |
Dec 03, 2013 | 36.83 | 37.02 | 36.65 | 36.98 | 2,123,167 | +0.15(+0.40%) |
Dec 02, 2013 | 36.92 | 37.06 | 36.58 | 36.83 | 2,524,394 | -0.09(-0.24%) |
Nov 29, 2013 | 36.91 | 37.19 | 36.87 | 36.92 | 1,237,499 | +0.01(+0.04%) |
Nov 27, 2013 | 36.88 | 36.98 | 36.78 | 36.90 | 1,939,248 | +0.01(+0.02%) |
Nov 26, 2013 | 37.31 | 37.31 | 36.85 | 36.90 | 3,891,421 | -0.45(-1.22%) |
Nov 25, 2013 | 37.45 | 37.62 | 37.31 | 37.35 | 2,668,769 | -0.04(-0.11%) |
Nov 22, 2013 | 37.52 | 37.71 | 37.37 | 37.39 | 3,019,389 | -0.21(-0.57%) |
Nov 21, 2013 | 37.91 | 37.94 | 37.48 | 37.60 | 4,849,414 | -0.47(-1.23%) |
Nov 20, 2013 | 38.41 | 38.59 | 38.00 | 38.07 | 3,659,830 | -0.60(-1.56%) |
Nov 19, 2013 | 38.83 | 38.94 | 38.46 | 38.67 | 1,986,392 | -0.25(-0.65%) |
Nov 18, 2013 | 38.78 | 38.97 | 38.67 | 38.93 | 2,364,970 | +0.10(+0.26%) |
Nov 15, 2013 | 38.49 | 38.91 | 38.39 | 38.83 | 3,272,589 | +0.35(+0.90%) |
Nov 14, 2013 | 38.29 | 38.68 | 38.21 | 38.48 | 1,917,845 | +0.28(+0.74%) |
Nov 13, 2013 | 37.82 | 38.22 | 37.65 | 38.20 | 2,596,297 | +0.20(+0.53%) |
Nov 12, 2013 | 38.08 | 38.18 | 37.68 | 38.00 | 2,502,454 | -0.21(-0.56%) |
Nov 11, 2013 | 38.28 | 38.37 | 38.01 | 38.21 | 2,400,368 | -0.08(-0.21%) |
Nov 08, 2013 | 38.53 | 38.53 | 37.60 | 38.29 | 5,136,194 | -0.44(-1.15%) |
Nov 07, 2013 | 38.96 | 39.12 | 38.60 | 38.74 | 10,582,584 | -0.18(-0.46%) |
Nov 06, 2013 | 38.75 | 38.92 | 38.64 | 38.92 | 3,489,586 | +0.31(+0.81%) |
Nov 05, 2013 | 38.70 | 39.17 | 38.59 | 38.61 | 3,189,474 | -0.19(-0.49%) |
Nov 04, 2013 | 38.81 | 38.87 | 38.45 | 38.80 | 2,540,993 | +0.15(+0.39%) |
Nov 01, 2013 | 38.66 | 38.81 | 38.45 | 38.64 | 1,939,181 | +0.13(+0.33%) |
Oct 31, 2013 | 38.53 | 38.66 | 37.98 | 38.52 | 3,004,398 | +0.03(+0.09%) |
Oct 30, 2013 | 38.65 | 38.96 | 38.47 | 38.49 | 1,890,095 | -0.19(-0.50%) |
Oct 29, 2013 | 38.65 | 38.79 | 38.46 | 38.68 | 2,162,242 | +0.03(+0.07%) |
Oct 28, 2013 | 38.66 | 38.90 | 38.53 | 38.65 | 10,566,268 | -0.11(-0.29%) |
Oct 25, 2013 | 38.47 | 38.76 | 38.22 | 38.76 | 2,067,393 | +0.24(+0.64%) |
Oct 24, 2013 | 38.75 | 38.83 | 38.31 | 38.52 | 2,025,149 | -0.09(-0.22%) |
Oct 23, 2013 | 38.50 | 39.19 | 38.37 | 38.61 | 4,568,884 | +0.32(+0.85%) |
Oct 22, 2013 | 37.51 | 38.46 | 37.51 | 38.28 | 4,546,948 | +0.80(+2.14%) |
Oct 21, 2013 | 37.47 | 37.65 | 37.28 | 37.48 | 2,537,884 | -0.14(-0.37%) |
Oct 18, 2013 | 37.66 | 37.75 | 37.41 | 37.62 | 5,001,601 | +0.07(+0.19%) |
Oct 17, 2013 | 36.83 | 37.58 | 36.63 | 37.55 | 2,563,953 | +0.60(+1.61%) |
Oct 16, 2013 | 36.76 | 36.96 | 36.55 | 36.95 | 3,381,310 | +0.36(+0.98%) |
Oct 15, 2013 | 36.91 | 37.02 | 36.57 | 36.59 | 2,495,794 | -0.43(-1.16%) |
Oct 14, 2013 | 37.05 | 37.16 | 36.59 | 37.02 | 2,962,648 | -0.20(-0.53%) |
Oct 11, 2013 | 37.16 | 37.25 | 36.98 | 37.22 | 2,924,440 | +0.07(+0.18%) |
Oct 10, 2013 | 37.02 | 37.22 | 36.33 | 37.16 | 4,357,254 | +0.22(+0.59%) |
Oct 09, 2013 | 36.72 | 37.39 | 36.67 | 36.94 | 3,980,323 | +0.27(+0.74%) |
Oct 08, 2013 | 36.40 | 37.04 | 36.36 | 36.67 | 4,943,217 | +0.42(+1.15%) |
Oct 07, 2013 | 35.94 | 36.55 | 35.94 | 36.25 | 2,961,000 | +0.19(+0.51%) |
Oct 04, 2013 | 36.14 | 36.24 | 35.98 | 36.06 | 2,482,699 | -0.08(-0.22%) |
Oct 03, 2013 | 36.38 | 36.39 | 35.98 | 36.14 | 3,252,708 | -0.38(-1.03%) |
Oct 02, 2013 | 36.44 | 36.57 | 36.21 | 36.52 | 2,342,477 | +0.02(+0.05%) |