Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 39.05 | 39.13 | 39.13 | 39.13 | 5,426,692 | +0.07(+0.17%) |
Dec 30, 2013 | 38.77 | 39.10 | 38.43 | 39.06 | 6,034,773 | +0.20(+0.51%) |
Dec 27, 2013 | 39.23 | 39.34 | 38.81 | 38.86 | 5,003,680 | -0.33(-0.84%) |
Dec 26, 2013 | 38.88 | 39.21 | 38.74 | 39.19 | 3,616,779 | +0.29(+0.75%) |
Dec 24, 2013 | 38.82 | 38.96 | 38.47 | 38.90 | 3,465,485 | -0.09(-0.24%) |
Dec 23, 2013 | 39.06 | 39.18 | 38.77 | 38.99 | 6,834,871 | -0.03(-0.08%) |
Dec 20, 2013 | 39.48 | 39.76 | 38.85 | 39.02 | 15,147,142 | -0.34(-0.87%) |
Dec 19, 2013 | 39.02 | 39.84 | 38.69 | 39.37 | 16,246,377 | +0.91(+2.38%) |
Dec 18, 2013 | 37.48 | 38.53 | 37.09 | 38.45 | 12,136,016 | +1.09(+2.92%) |
Dec 17, 2013 | 37.29 | 37.52 | 36.84 | 37.36 | 8,745,313 | +0.16(+0.43%) |
Dec 16, 2013 | 37.13 | 37.41 | 36.78 | 37.20 | 7,592,798 | +0.11(+0.30%) |
Dec 13, 2013 | 37.06 | 37.20 | 36.64 | 37.09 | 7,332,967 | +0.13(+0.36%) |
Dec 12, 2013 | 36.92 | 37.14 | 36.64 | 36.96 | 8,653,523 | -0.07(-0.20%) |
Dec 11, 2013 | 37.37 | 37.37 | 36.84 | 37.03 | 9,264,716 | -0.42(-1.13%) |
Dec 10, 2013 | 37.28 | 37.53 | 37.14 | 37.46 | 8,346,852 | +0.01(+0.04%) |
Dec 09, 2013 | 36.98 | 38.02 | 36.93 | 37.44 | 10,506,429 | +0.39(+1.05%) |
Dec 06, 2013 | 37.44 | 37.52 | 36.72 | 37.06 | 11,517,413 | -0.09(-0.24%) |
Dec 05, 2013 | 37.26 | 37.73 | 37.03 | 37.14 | 7,438,610 | -0.20(-0.55%) |
Dec 04, 2013 | 37.03 | 37.68 | 36.94 | 37.35 | 11,189,543 | +0.09(+0.24%) |
Dec 03, 2013 | 37.56 | 37.73 | 37.15 | 37.26 | 6,736,680 | -0.38(-1.01%) |
Dec 02, 2013 | 37.50 | 38.02 | 37.45 | 37.64 | 8,048,321 | +0.07(+0.19%) |
Nov 29, 2013 | 37.98 | 38.08 | 37.54 | 37.57 | 4,131,218 | -0.21(-0.56%) |
Nov 27, 2013 | 38.15 | 38.28 | 37.63 | 37.78 | 7,424,527 | -0.15(-0.40%) |
Nov 26, 2013 | 38.58 | 38.66 | 37.55 | 37.93 | 14,460,006 | -0.71(-1.84%) |
Nov 25, 2013 | 39.04 | 39.20 | 38.55 | 38.64 | 7,980,390 | -0.41(-1.05%) |
Nov 22, 2013 | 38.36 | 39.15 | 38.16 | 39.05 | 11,591,696 | +0.77(+2.02%) |
Nov 21, 2013 | 38.02 | 38.28 | 37.85 | 38.28 | 8,083,934 | +0.41(+1.08%) |
Nov 20, 2013 | 37.87 | 38.09 | 37.52 | 37.87 | 8,555,344 | -0.14(-0.37%) |
Nov 19, 2013 | 37.95 | 38.09 | 37.58 | 38.01 | 7,052,649 | +0.09(+0.23%) |
Nov 18, 2013 | 38.47 | 38.52 | 37.85 | 37.92 | 7,608,899 | -0.41(-1.07%) |
Nov 15, 2013 | 38.58 | 38.75 | 38.12 | 38.33 | 12,578,014 | -0.23(-0.61%) |
Nov 14, 2013 | 38.17 | 38.85 | 38.11 | 38.56 | 14,327,077 | +0.64(+1.70%) |
Nov 13, 2013 | 38.09 | 38.24 | 37.73 | 37.92 | 16,545,148 | -0.50(-1.29%) |
Nov 12, 2013 | 38.31 | 38.64 | 38.04 | 38.42 | 8,040,189 | -0.03(-0.08%) |
Nov 11, 2013 | 38.30 | 38.93 | 38.28 | 38.45 | 7,769,879 | +0.17(+0.44%) |
Nov 08, 2013 | 37.52 | 38.33 | 37.48 | 38.28 | 10,469,787 | +0.77(+2.05%) |
Nov 07, 2013 | 38.10 | 38.20 | 37.30 | 37.51 | 8,799,435 | -0.54(-1.42%) |
Nov 06, 2013 | 38.66 | 38.67 | 37.96 | 38.05 | 7,475,370 | -0.35(-0.91%) |
Nov 05, 2013 | 38.82 | 38.83 | 38.11 | 38.40 | 10,843,284 | -0.38(-0.98%) |
Nov 04, 2013 | 38.54 | 38.85 | 38.51 | 38.78 | 12,605,908 | +0.41(+1.07%) |
Nov 01, 2013 | 38.48 | 38.90 | 38.28 | 38.37 | 10,022,983 | -0.03(-0.08%) |
Oct 31, 2013 | 38.82 | 38.85 | 38.39 | 38.40 | 8,891,037 | -0.45(-1.15%) |
Oct 30, 2013 | 39.18 | 39.18 | 38.48 | 38.85 | 9,229,080 | -0.14(-0.36%) |
Oct 29, 2013 | 38.03 | 39.25 | 37.95 | 38.99 | 18,554,960 | +0.95(+2.50%) |
Oct 28, 2013 | 36.82 | 38.28 | 36.79 | 38.04 | 38,150,488 | +2.38(+6.66%) |
Oct 25, 2013 | 36.00 | 36.08 | 35.48 | 35.66 | 8,137,400 | -0.44(-1.22%) |
Oct 24, 2013 | 36.11 | 36.34 | 35.95 | 36.10 | 7,709,540 | +0.30(+0.84%) |
Oct 23, 2013 | 36.43 | 36.44 | 35.59 | 35.80 | 7,397,037 | -0.56(-1.55%) |
Oct 22, 2013 | 36.01 | 36.50 | 35.98 | 36.36 | 10,641,268 | +0.34(+0.93%) |
Oct 21, 2013 | 36.32 | 36.32 | 35.64 | 36.03 | 6,191,714 | -0.33(-0.90%) |
Oct 18, 2013 | 36.49 | 36.49 | 35.95 | 36.35 | 8,970,744 | +0.04(+0.10%) |
Oct 17, 2013 | 35.52 | 36.40 | 35.47 | 36.32 | 10,025,028 | +0.64(+1.78%) |
Oct 16, 2013 | 34.99 | 35.74 | 34.88 | 35.68 | 9,663,888 | +1.03(+2.98%) |
Oct 15, 2013 | 34.75 | 35.05 | 34.62 | 34.65 | 6,831,498 | -0.20(-0.59%) |
Oct 14, 2013 | 34.64 | 35.05 | 34.49 | 34.86 | 8,208,297 | -0.01(-0.02%) |
Oct 11, 2013 | 35.01 | 35.01 | 34.63 | 34.86 | 7,048,559 | -0.12(-0.33%) |
Oct 10, 2013 | 34.26 | 35.02 | 34.21 | 34.98 | 9,388,421 | +1.05(+3.08%) |
Oct 09, 2013 | 34.14 | 34.22 | 33.75 | 33.93 | 7,301,089 | -0.14(-0.41%) |
Oct 08, 2013 | 34.31 | 34.39 | 34.05 | 34.07 | 8,718,663 | -0.31(-0.89%) |
Oct 07, 2013 | 34.52 | 34.71 | 34.37 | 34.38 | 6,691,190 | -0.37(-1.05%) |
Oct 04, 2013 | 34.13 | 34.77 | 33.88 | 34.75 | 8,568,697 | +0.70(+2.06%) |
Oct 03, 2013 | 34.20 | 34.31 | 33.74 | 34.04 | 7,333,382 | -0.27(-0.79%) |
Oct 02, 2013 | 34.26 | 34.54 | 33.93 | 34.31 | 8,232,442 | +0.03(+0.09%) |