Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 41.80 | 41.87 | 41.87 | 41.87 | 380,184 | +0.03(+0.07%) |
Dec 30, 2013 | 41.80 | 41.99 | 41.75 | 41.84 | 332,336 | +0.01(+0.02%) |
Dec 27, 2013 | 41.71 | 42.08 | 41.69 | 41.83 | 349,065 | +0.01(+0.02%) |
Dec 26, 2013 | 41.70 | 42.10 | 41.63 | 41.82 | 284,788 | +0.29(+0.70%) |
Dec 24, 2013 | 41.09 | 41.68 | 41.09 | 41.53 | 259,771 | +0.44(+1.07%) |
Dec 23, 2013 | 41.40 | 41.55 | 41.04 | 41.09 | 379,108 | +0.03(+0.07%) |
Dec 20, 2013 | 40.28 | 41.21 | 40.09 | 41.06 | 565,306 | +1.03(+2.57%) |
Dec 19, 2013 | 40.16 | 40.33 | 39.70 | 40.03 | 744,164 | -0.07(-0.16%) |
Dec 18, 2013 | 39.85 | 40.13 | 39.09 | 40.10 | 723,483 | +0.48(+1.21%) |
Dec 17, 2013 | 39.19 | 40.23 | 39.19 | 39.62 | 1,010,065 | -0.26(-0.66%) |
Dec 16, 2013 | 39.24 | 40.19 | 39.24 | 39.88 | 812,167 | +0.84(+2.16%) |
Dec 13, 2013 | 39.27 | 39.51 | 38.93 | 39.04 | 563,470 | -0.21(-0.53%) |
Dec 12, 2013 | 39.08 | 39.48 | 38.98 | 39.25 | 306,740 | +0.05(+0.12%) |
Dec 11, 2013 | 39.84 | 40.04 | 38.95 | 39.20 | 335,118 | -0.55(-1.39%) |
Dec 10, 2013 | 39.68 | 40.10 | 39.63 | 39.75 | 303,964 | -0.07(-0.16%) |
Dec 09, 2013 | 40.00 | 40.16 | 39.56 | 39.82 | 458,418 | -0.21(-0.51%) |
Dec 06, 2013 | 40.17 | 40.32 | 39.73 | 40.02 | 745,283 | +0.18(+0.45%) |
Dec 05, 2013 | 39.58 | 40.11 | 39.58 | 39.85 | 497,616 | -0.07(-0.16%) |
Dec 04, 2013 | 40.33 | 40.40 | 39.65 | 39.91 | 597,800 | -0.50(-1.23%) |
Dec 03, 2013 | 40.56 | 41.08 | 40.34 | 40.41 | 458,256 | -0.38(-0.94%) |
Dec 02, 2013 | 41.16 | 41.23 | 40.63 | 40.79 | 389,529 | -0.37(-0.89%) |
Nov 29, 2013 | 41.09 | 41.28 | 40.98 | 41.16 | 109,053 | +0.10(+0.25%) |
Nov 27, 2013 | 41.17 | 41.54 | 40.97 | 41.06 | 432,305 | -0.04(-0.09%) |
Nov 26, 2013 | 41.04 | 41.23 | 40.63 | 41.09 | 461,789 | +0.34(+0.83%) |
Nov 25, 2013 | 41.60 | 41.68 | 40.59 | 40.76 | 405,063 | -0.58(-1.41%) |
Nov 22, 2013 | 40.77 | 41.44 | 40.70 | 41.34 | 415,654 | +0.61(+1.50%) |
Nov 21, 2013 | 40.02 | 40.92 | 39.85 | 40.73 | 527,334 | +0.70(+1.76%) |
Nov 20, 2013 | 40.26 | 40.45 | 39.91 | 40.02 | 224,849 | -0.18(-0.44%) |
Nov 19, 2013 | 40.73 | 40.99 | 40.11 | 40.20 | 389,479 | -0.55(-1.36%) |
Nov 18, 2013 | 41.10 | 41.43 | 40.61 | 40.76 | 422,140 | -0.07(-0.16%) |
Nov 15, 2013 | 40.51 | 41.04 | 40.32 | 40.82 | 308,050 | +0.22(+0.55%) |
Nov 14, 2013 | 40.37 | 40.63 | 40.04 | 40.60 | 260,097 | +0.26(+0.65%) |
Nov 13, 2013 | 39.93 | 40.35 | 39.87 | 40.33 | 416,416 | +0.02(+0.05%) |
Nov 12, 2013 | 40.46 | 40.50 | 40.03 | 40.32 | 302,462 | -0.19(-0.46%) |
Nov 11, 2013 | 40.72 | 40.76 | 39.81 | 40.50 | 469,589 | -0.13(-0.32%) |
Nov 08, 2013 | 40.10 | 40.74 | 40.06 | 40.63 | 449,970 | +0.48(+1.19%) |
Nov 07, 2013 | 40.84 | 40.95 | 40.16 | 40.16 | 685,952 | -0.61(-1.49%) |
Nov 06, 2013 | 40.32 | 40.92 | 40.31 | 40.77 | 524,688 | +0.77(+1.92%) |
Nov 05, 2013 | 39.62 | 40.26 | 39.39 | 40.00 | 291,759 | +0.17(+0.42%) |
Nov 04, 2013 | 39.63 | 39.83 | 39.38 | 39.83 | 385,038 | +0.28(+0.71%) |
Nov 01, 2013 | 39.91 | 40.17 | 39.45 | 39.55 | 654,863 | -0.09(-0.24%) |
Oct 31, 2013 | 39.48 | 40.02 | 39.15 | 39.64 | 341,389 | +0.12(+0.31%) |
Oct 30, 2013 | 40.09 | 40.20 | 39.43 | 39.52 | 403,742 | -0.60(-1.49%) |
Oct 29, 2013 | 39.53 | 40.12 | 39.43 | 40.12 | 559,740 | +0.70(+1.78%) |
Oct 28, 2013 | 39.73 | 39.79 | 39.07 | 39.42 | 495,417 | -0.44(-1.10%) |
Oct 25, 2013 | 39.86 | 39.92 | 39.61 | 39.86 | 312,763 | +0.00(+0.00%) |
Oct 24, 2013 | 39.56 | 39.87 | 39.26 | 39.86 | 468,563 | +0.47(+1.19%) |
Oct 23, 2013 | 38.41 | 39.88 | 38.32 | 39.39 | 1,526,432 | +1.03(+2.69%) |
Oct 22, 2013 | 40.29 | 40.29 | 37.58 | 38.36 | 2,069,085 | -0.17(-0.44%) |
Oct 21, 2013 | 37.96 | 38.54 | 37.89 | 38.53 | 873,686 | +0.65(+1.71%) |
Oct 18, 2013 | 38.74 | 38.98 | 37.81 | 37.88 | 1,608,506 | -0.89(-2.30%) |
Oct 17, 2013 | 37.51 | 38.85 | 37.36 | 38.77 | 621,006 | +1.20(+3.19%) |
Oct 16, 2013 | 37.19 | 37.94 | 37.14 | 37.57 | 540,628 | +0.51(+1.37%) |
Oct 15, 2013 | 37.62 | 37.66 | 36.93 | 37.06 | 431,058 | -0.49(-1.30%) |
Oct 14, 2013 | 37.02 | 37.67 | 36.86 | 37.55 | 239,154 | +0.23(+0.63%) |
Oct 11, 2013 | 36.99 | 37.34 | 36.82 | 37.32 | 267,044 | +0.39(+1.07%) |
Oct 10, 2013 | 36.53 | 36.94 | 36.34 | 36.92 | 471,086 | +1.24(+3.47%) |
Oct 09, 2013 | 36.18 | 36.27 | 35.62 | 35.69 | 463,732 | -0.45(-1.24%) |
Oct 08, 2013 | 36.58 | 36.68 | 36.11 | 36.14 | 668,613 | -0.49(-1.33%) |
Oct 07, 2013 | 36.23 | 36.92 | 36.16 | 36.62 | 310,180 | -0.01(-0.03%) |
Oct 04, 2013 | 36.80 | 36.89 | 36.56 | 36.63 | 339,816 | -0.12(-0.33%) |
Oct 03, 2013 | 37.08 | 37.08 | 36.41 | 36.76 | 439,214 | -0.39(-1.06%) |
Oct 02, 2013 | 36.68 | 37.22 | 36.52 | 37.15 | 476,969 | +0.18(+0.48%) |