Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 37.19 | 37.27 | 37.27 | 37.27 | 3,073,670 | +0.03(+0.09%) |
Dec 30, 2013 | 37.15 | 37.31 | 37.09 | 37.23 | 1,725,328 | +0.12(+0.33%) |
Dec 27, 2013 | 37.08 | 37.33 | 36.98 | 37.11 | 1,555,767 | +0.04(+0.11%) |
Dec 26, 2013 | 37.21 | 37.31 | 36.93 | 37.07 | 2,145,214 | -0.16(-0.43%) |
Dec 24, 2013 | 36.97 | 37.46 | 36.86 | 37.23 | 1,926,591 | +0.31(+0.84%) |
Dec 23, 2013 | 37.06 | 37.18 | 36.82 | 36.92 | 3,432,389 | +0.00(+0.00%) |
Dec 20, 2013 | 37.02 | 37.38 | 36.88 | 36.92 | 5,775,225 | -0.05(-0.15%) |
Dec 19, 2013 | 37.23 | 37.23 | 36.75 | 36.98 | 2,117,696 | -0.38(-1.01%) |
Dec 18, 2013 | 36.90 | 37.41 | 36.59 | 37.35 | 3,274,057 | +0.44(+1.19%) |
Dec 17, 2013 | 36.81 | 37.17 | 36.77 | 36.92 | 4,107,852 | +0.11(+0.31%) |
Dec 16, 2013 | 36.96 | 37.06 | 36.60 | 36.80 | 3,079,774 | +0.18(+0.48%) |
Dec 13, 2013 | 36.71 | 36.88 | 36.52 | 36.63 | 1,918,459 | -0.05(-0.13%) |
Dec 12, 2013 | 36.76 | 37.01 | 36.63 | 36.67 | 3,054,005 | -0.04(-0.11%) |
Dec 11, 2013 | 37.00 | 37.06 | 36.69 | 36.71 | 2,626,918 | -0.26(-0.69%) |
Dec 10, 2013 | 37.35 | 37.45 | 36.95 | 36.97 | 2,752,264 | -0.49(-1.30%) |
Dec 09, 2013 | 37.52 | 37.65 | 37.07 | 37.46 | 3,049,270 | -0.20(-0.52%) |
Dec 06, 2013 | 37.21 | 37.66 | 37.16 | 37.65 | 2,298,651 | +0.60(+1.62%) |
Dec 05, 2013 | 37.32 | 37.47 | 36.96 | 37.05 | 2,642,358 | -0.40(-1.06%) |
Dec 04, 2013 | 37.08 | 37.48 | 36.92 | 37.45 | 2,531,978 | +0.17(+0.45%) |
Dec 03, 2013 | 37.13 | 37.32 | 36.95 | 37.28 | 2,105,822 | +0.15(+0.40%) |
Dec 02, 2013 | 37.22 | 37.36 | 36.88 | 37.13 | 2,503,772 | -0.09(-0.24%) |
Nov 29, 2013 | 37.21 | 37.50 | 37.17 | 37.22 | 1,227,390 | +0.01(+0.04%) |
Nov 27, 2013 | 37.18 | 37.28 | 37.08 | 37.21 | 1,923,406 | +0.01(+0.02%) |
Nov 26, 2013 | 37.62 | 37.62 | 37.15 | 37.20 | 3,859,631 | -0.46(-1.22%) |
Nov 25, 2013 | 37.76 | 37.93 | 37.62 | 37.66 | 2,646,967 | -0.04(-0.11%) |
Nov 22, 2013 | 37.83 | 38.02 | 37.68 | 37.70 | 2,994,723 | -0.22(-0.57%) |
Nov 21, 2013 | 38.22 | 38.25 | 37.79 | 37.91 | 4,809,798 | -0.47(-1.23%) |
Nov 20, 2013 | 38.72 | 38.91 | 38.31 | 38.39 | 3,629,931 | -0.61(-1.56%) |
Nov 19, 2013 | 39.15 | 39.26 | 38.78 | 38.99 | 1,970,164 | -0.26(-0.65%) |
Nov 18, 2013 | 39.10 | 39.29 | 38.99 | 39.25 | 2,345,650 | +0.10(+0.26%) |
Nov 15, 2013 | 38.80 | 39.24 | 38.70 | 39.15 | 3,245,854 | +0.35(+0.90%) |
Nov 14, 2013 | 38.61 | 39.00 | 38.52 | 38.80 | 1,902,177 | +0.28(+0.74%) |
Nov 13, 2013 | 38.13 | 38.53 | 37.96 | 38.51 | 2,575,087 | +0.20(+0.53%) |
Nov 12, 2013 | 38.39 | 38.49 | 37.99 | 38.31 | 2,482,011 | -0.22(-0.56%) |
Nov 11, 2013 | 38.59 | 38.68 | 38.33 | 38.53 | 2,380,758 | -0.08(-0.21%) |
Nov 08, 2013 | 38.84 | 38.85 | 37.91 | 38.61 | 5,094,235 | -0.45(-1.15%) |
Nov 07, 2013 | 39.28 | 39.44 | 38.92 | 39.06 | 10,496,132 | -0.18(-0.46%) |
Nov 06, 2013 | 39.07 | 39.24 | 38.96 | 39.24 | 3,461,078 | +0.31(+0.81%) |
Nov 05, 2013 | 39.02 | 39.49 | 38.91 | 38.92 | 3,163,419 | -0.19(-0.49%) |
Nov 04, 2013 | 39.13 | 39.19 | 38.77 | 39.12 | 2,520,235 | +0.15(+0.39%) |
Nov 01, 2013 | 38.98 | 39.13 | 38.77 | 38.96 | 1,923,339 | +0.13(+0.33%) |
Oct 31, 2013 | 38.84 | 38.98 | 38.30 | 38.84 | 2,979,855 | +0.03(+0.09%) |
Oct 30, 2013 | 38.97 | 39.28 | 38.79 | 38.80 | 1,874,654 | -0.19(-0.50%) |
Oct 29, 2013 | 38.97 | 39.11 | 38.78 | 39.00 | 2,144,578 | +0.03(+0.07%) |
Oct 28, 2013 | 38.98 | 39.23 | 38.84 | 38.97 | 10,479,949 | -0.11(-0.29%) |
Oct 25, 2013 | 38.79 | 39.08 | 38.54 | 39.08 | 2,050,504 | +0.25(+0.64%) |
Oct 24, 2013 | 39.07 | 39.15 | 38.63 | 38.84 | 2,008,605 | -0.09(-0.22%) |
Oct 23, 2013 | 38.82 | 39.52 | 38.69 | 38.92 | 4,531,560 | +0.33(+0.85%) |
Oct 22, 2013 | 37.82 | 38.78 | 37.82 | 38.60 | 4,509,803 | +0.81(+2.14%) |
Oct 21, 2013 | 37.78 | 37.96 | 37.58 | 37.79 | 2,517,151 | -0.14(-0.37%) |
Oct 18, 2013 | 37.97 | 38.06 | 37.72 | 37.93 | 4,960,742 | +0.07(+0.19%) |
Oct 17, 2013 | 37.14 | 37.89 | 36.93 | 37.86 | 2,543,008 | +0.60(+1.61%) |
Oct 16, 2013 | 37.06 | 37.26 | 36.86 | 37.26 | 3,353,687 | +0.36(+0.98%) |
Oct 15, 2013 | 37.22 | 37.33 | 36.87 | 36.90 | 2,475,406 | -0.43(-1.16%) |
Oct 14, 2013 | 37.36 | 37.47 | 36.89 | 37.33 | 2,938,445 | -0.20(-0.53%) |
Oct 11, 2013 | 37.47 | 37.56 | 37.29 | 37.53 | 2,900,549 | +0.07(+0.18%) |
Oct 10, 2013 | 37.32 | 37.52 | 36.63 | 37.46 | 4,321,658 | +0.22(+0.59%) |
Oct 09, 2013 | 37.02 | 37.70 | 36.97 | 37.24 | 3,947,806 | +0.27(+0.74%) |
Oct 08, 2013 | 36.70 | 37.34 | 36.66 | 36.97 | 4,902,834 | +0.42(+1.15%) |
Oct 07, 2013 | 36.23 | 36.86 | 36.23 | 36.55 | 2,936,811 | +0.19(+0.51%) |
Oct 04, 2013 | 36.44 | 36.54 | 36.27 | 36.36 | 2,462,417 | -0.08(-0.22%) |
Oct 03, 2013 | 36.68 | 36.69 | 36.27 | 36.44 | 3,226,135 | -0.38(-1.03%) |
Oct 02, 2013 | 36.74 | 36.87 | 36.51 | 36.82 | 2,323,341 | +0.02(+0.05%) |