Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 41.70 | 41.77 | 41.77 | 41.77 | 381,071 | +0.03(+0.07%) |
Dec 30, 2013 | 41.70 | 41.89 | 41.65 | 41.75 | 333,112 | +0.01(+0.02%) |
Dec 27, 2013 | 41.61 | 41.98 | 41.60 | 41.74 | 349,879 | +0.01(+0.02%) |
Dec 26, 2013 | 41.60 | 42.00 | 41.53 | 41.73 | 285,452 | +0.29(+0.70%) |
Dec 24, 2013 | 41.00 | 41.59 | 41.00 | 41.44 | 260,377 | +0.44(+1.07%) |
Dec 23, 2013 | 41.31 | 41.46 | 40.95 | 41.00 | 379,992 | +0.03(+0.07%) |
Dec 20, 2013 | 40.18 | 41.11 | 40.00 | 40.97 | 566,625 | +1.03(+2.57%) |
Dec 19, 2013 | 40.06 | 40.24 | 39.61 | 39.94 | 745,900 | -0.07(-0.16%) |
Dec 18, 2013 | 39.75 | 40.03 | 39.00 | 40.01 | 725,171 | +0.48(+1.21%) |
Dec 17, 2013 | 39.10 | 40.14 | 39.10 | 39.53 | 1,012,422 | -0.26(-0.66%) |
Dec 16, 2013 | 39.15 | 40.10 | 39.15 | 39.79 | 814,062 | +0.84(+2.16%) |
Dec 13, 2013 | 39.17 | 39.42 | 38.84 | 38.95 | 564,785 | -0.21(-0.53%) |
Dec 12, 2013 | 38.99 | 39.39 | 38.88 | 39.16 | 307,456 | +0.05(+0.12%) |
Dec 11, 2013 | 39.74 | 39.95 | 38.86 | 39.11 | 335,900 | -0.55(-1.39%) |
Dec 10, 2013 | 39.59 | 40.01 | 39.54 | 39.66 | 304,674 | -0.07(-0.16%) |
Dec 09, 2013 | 39.90 | 40.06 | 39.46 | 39.73 | 459,488 | -0.21(-0.51%) |
Dec 06, 2013 | 40.08 | 40.23 | 39.63 | 39.93 | 747,022 | +0.18(+0.45%) |
Dec 05, 2013 | 39.48 | 40.02 | 39.48 | 39.75 | 498,777 | -0.07(-0.16%) |
Dec 04, 2013 | 40.24 | 40.31 | 39.56 | 39.82 | 599,195 | -0.50(-1.23%) |
Dec 03, 2013 | 40.46 | 40.99 | 40.25 | 40.32 | 459,325 | -0.38(-0.94%) |
Dec 02, 2013 | 41.06 | 41.14 | 40.54 | 40.70 | 390,438 | -0.36(-0.89%) |
Nov 29, 2013 | 41.00 | 41.18 | 40.89 | 41.06 | 109,308 | +0.10(+0.25%) |
Nov 27, 2013 | 41.07 | 41.45 | 40.88 | 40.96 | 433,313 | -0.04(-0.09%) |
Nov 26, 2013 | 40.94 | 41.14 | 40.54 | 41.00 | 462,866 | +0.34(+0.83%) |
Nov 25, 2013 | 41.50 | 41.59 | 40.49 | 40.66 | 406,008 | -0.58(-1.41%) |
Nov 22, 2013 | 40.67 | 41.34 | 40.60 | 41.24 | 416,624 | +0.61(+1.50%) |
Nov 21, 2013 | 39.93 | 40.83 | 39.75 | 40.63 | 528,564 | +0.70(+1.76%) |
Nov 20, 2013 | 40.17 | 40.35 | 39.82 | 39.93 | 225,374 | -0.18(-0.44%) |
Nov 19, 2013 | 40.63 | 40.89 | 40.02 | 40.11 | 390,388 | -0.55(-1.36%) |
Nov 18, 2013 | 41.01 | 41.33 | 40.51 | 40.66 | 423,124 | -0.07(-0.16%) |
Nov 15, 2013 | 40.42 | 40.94 | 40.23 | 40.73 | 308,769 | +0.22(+0.55%) |
Nov 14, 2013 | 40.28 | 40.54 | 39.95 | 40.50 | 260,704 | +0.26(+0.65%) |
Nov 13, 2013 | 39.84 | 40.26 | 39.78 | 40.24 | 417,388 | +0.02(+0.05%) |
Nov 12, 2013 | 40.36 | 40.41 | 39.94 | 40.22 | 303,167 | -0.19(-0.46%) |
Nov 11, 2013 | 40.62 | 40.66 | 39.72 | 40.41 | 470,685 | -0.13(-0.32%) |
Nov 08, 2013 | 40.01 | 40.64 | 39.97 | 40.54 | 451,020 | +0.48(+1.19%) |
Nov 07, 2013 | 40.74 | 40.86 | 40.06 | 40.06 | 687,553 | -0.61(-1.49%) |
Nov 06, 2013 | 40.23 | 40.83 | 40.21 | 40.67 | 525,912 | +0.77(+1.92%) |
Nov 05, 2013 | 39.53 | 40.17 | 39.30 | 39.90 | 292,440 | +0.17(+0.42%) |
Nov 04, 2013 | 39.54 | 39.74 | 39.29 | 39.74 | 385,936 | +0.28(+0.71%) |
Nov 01, 2013 | 39.82 | 40.07 | 39.36 | 39.46 | 656,391 | -0.09(-0.24%) |
Oct 31, 2013 | 39.39 | 39.93 | 39.06 | 39.55 | 342,186 | +0.12(+0.31%) |
Oct 30, 2013 | 40.00 | 40.11 | 39.33 | 39.43 | 404,684 | -0.60(-1.49%) |
Oct 29, 2013 | 39.44 | 40.03 | 39.33 | 40.03 | 561,046 | +0.70(+1.78%) |
Oct 28, 2013 | 39.63 | 39.70 | 38.98 | 39.32 | 496,573 | -0.44(-1.11%) |
Oct 25, 2013 | 39.76 | 39.83 | 39.52 | 39.76 | 313,493 | +0.00(+0.00%) |
Oct 24, 2013 | 39.46 | 39.77 | 39.17 | 39.76 | 469,656 | +0.47(+1.19%) |
Oct 23, 2013 | 38.32 | 39.79 | 38.23 | 39.30 | 1,529,993 | +1.03(+2.69%) |
Oct 22, 2013 | 40.19 | 40.19 | 37.49 | 38.27 | 2,073,913 | -0.17(-0.44%) |
Oct 21, 2013 | 37.88 | 38.45 | 37.80 | 38.44 | 875,724 | +0.64(+1.71%) |
Oct 18, 2013 | 38.65 | 38.89 | 37.73 | 37.79 | 1,612,259 | -0.89(-2.30%) |
Oct 17, 2013 | 37.43 | 38.76 | 37.28 | 38.68 | 622,455 | +1.20(+3.19%) |
Oct 16, 2013 | 37.10 | 37.85 | 37.05 | 37.48 | 541,890 | +0.50(+1.36%) |
Oct 15, 2013 | 37.53 | 37.58 | 36.85 | 36.98 | 432,064 | -0.49(-1.30%) |
Oct 14, 2013 | 36.93 | 37.59 | 36.77 | 37.46 | 239,712 | +0.23(+0.63%) |
Oct 11, 2013 | 36.90 | 37.25 | 36.73 | 37.23 | 267,667 | +0.39(+1.07%) |
Oct 10, 2013 | 36.45 | 36.86 | 36.26 | 36.84 | 472,185 | +1.23(+3.47%) |
Oct 09, 2013 | 36.10 | 36.19 | 35.54 | 35.60 | 464,814 | -0.45(-1.24%) |
Oct 08, 2013 | 36.49 | 36.59 | 36.02 | 36.05 | 670,173 | -0.49(-1.33%) |
Oct 07, 2013 | 36.15 | 36.83 | 36.08 | 36.54 | 310,904 | -0.01(-0.03%) |
Oct 04, 2013 | 36.72 | 36.81 | 36.47 | 36.55 | 340,609 | -0.12(-0.33%) |
Oct 03, 2013 | 37.00 | 37.00 | 36.32 | 36.67 | 440,238 | -0.39(-1.06%) |
Oct 02, 2013 | 36.59 | 37.14 | 36.44 | 37.06 | 478,082 | +0.18(+0.48%) |