Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 40.45 | 40.33 | 40.33 | 40.33 | 6,274,109 | -0.05(-0.12%) |
Dec 30, 2013 | 40.37 | 40.53 | 40.30 | 40.37 | 5,265,125 | -0.06(-0.14%) |
Dec 27, 2013 | 40.28 | 40.55 | 40.21 | 40.43 | 5,440,500 | +0.14(+0.35%) |
Dec 26, 2013 | 40.52 | 40.59 | 40.23 | 40.29 | 5,297,647 | -0.22(-0.55%) |
Dec 24, 2013 | 40.47 | 40.53 | 40.27 | 40.51 | 2,959,592 | +0.03(+0.08%) |
Dec 23, 2013 | 40.62 | 40.66 | 40.35 | 40.48 | 6,833,742 | +0.17(+0.41%) |
Dec 20, 2013 | 39.76 | 40.37 | 39.70 | 40.31 | 13,869,788 | +0.53(+1.33%) |
Dec 19, 2013 | 39.52 | 39.99 | 39.39 | 39.78 | 11,481,354 | +0.09(+0.22%) |
Dec 18, 2013 | 38.97 | 39.71 | 38.71 | 39.70 | 19,369,994 | +0.70(+1.80%) |
Dec 17, 2013 | 39.52 | 39.58 | 38.90 | 38.99 | 18,867,138 | -0.73(-1.83%) |
Dec 16, 2013 | 40.15 | 40.33 | 39.63 | 39.72 | 19,410,608 | +0.43(+1.11%) |
Dec 13, 2013 | 39.06 | 39.47 | 38.86 | 39.28 | 10,459,721 | +0.24(+0.63%) |
Dec 12, 2013 | 38.36 | 39.47 | 38.25 | 39.04 | 18,438,394 | +0.57(+1.48%) |
Dec 11, 2013 | 38.82 | 38.91 | 38.38 | 38.47 | 10,985,179 | -0.47(-1.22%) |
Dec 10, 2013 | 39.02 | 39.28 | 38.85 | 38.95 | 11,709,024 | -0.21(-0.52%) |
Dec 09, 2013 | 39.26 | 39.66 | 39.06 | 39.15 | 8,796,981 | +0.01(+0.02%) |
Dec 06, 2013 | 38.50 | 39.27 | 38.40 | 39.14 | 12,440,702 | +1.07(+2.82%) |
Dec 05, 2013 | 38.47 | 38.58 | 37.94 | 38.07 | 11,554,379 | -0.59(-1.53%) |
Dec 04, 2013 | 38.27 | 38.88 | 38.16 | 38.66 | 10,465,081 | +0.23(+0.60%) |
Dec 03, 2013 | 39.05 | 39.27 | 38.29 | 38.43 | 15,473,028 | -0.76(-1.93%) |
Dec 02, 2013 | 39.24 | 39.62 | 39.11 | 39.19 | 10,687,116 | -0.03(-0.08%) |
Nov 29, 2013 | 39.21 | 39.54 | 39.06 | 39.22 | 5,598,173 | +0.08(+0.20%) |
Nov 27, 2013 | 38.94 | 39.19 | 38.72 | 39.14 | 7,835,762 | +0.20(+0.53%) |
Nov 26, 2013 | 39.43 | 39.46 | 38.91 | 38.94 | 8,086,023 | -0.32(-0.82%) |
Nov 25, 2013 | 39.10 | 39.73 | 39.07 | 39.26 | 9,904,474 | +0.17(+0.42%) |
Nov 22, 2013 | 38.61 | 39.16 | 38.57 | 39.10 | 11,637,427 | +0.53(+1.37%) |
Nov 21, 2013 | 38.21 | 38.72 | 38.20 | 38.57 | 12,444,077 | +0.52(+1.37%) |
Nov 20, 2013 | 38.53 | 38.55 | 37.87 | 38.05 | 13,284,237 | -0.41(-1.07%) |
Nov 19, 2013 | 38.48 | 38.73 | 38.24 | 38.46 | 9,195,053 | -0.14(-0.37%) |
Nov 18, 2013 | 39.00 | 39.04 | 38.47 | 38.60 | 9,045,071 | -0.27(-0.69%) |
Nov 15, 2013 | 38.79 | 39.10 | 38.64 | 38.87 | 12,803,527 | -0.01(-0.02%) |
Nov 14, 2013 | 38.43 | 38.89 | 38.16 | 38.87 | 13,046,910 | +0.88(+2.32%) |
Nov 12, 2013 | 38.40 | 38.60 | 37.85 | 37.99 | 13,725,957 | -0.51(-1.33%) |
Nov 11, 2013 | 38.20 | 38.68 | 38.15 | 38.50 | 9,476,455 | +0.24(+0.62%) |
Nov 08, 2013 | 37.52 | 38.58 | 37.45 | 38.27 | 19,879,110 | +0.98(+2.62%) |
Nov 07, 2013 | 37.61 | 37.95 | 37.14 | 37.29 | 22,510,012 | -0.23(-0.61%) |
Nov 06, 2013 | 38.24 | 38.30 | 37.43 | 37.52 | 24,579,442 | -0.55(-1.45%) |
Nov 05, 2013 | 38.64 | 38.71 | 38.05 | 38.07 | 16,681,724 | -0.62(-1.61%) |
Nov 04, 2013 | 38.21 | 38.76 | 38.13 | 38.69 | 23,325,780 | +0.63(+1.66%) |
Nov 01, 2013 | 38.37 | 38.71 | 37.86 | 38.06 | 65,636,720 | -2.66(-6.52%) |
Oct 31, 2013 | 40.93 | 41.07 | 40.55 | 40.72 | 15,581,309 | -0.25(-0.62%) |
Oct 30, 2013 | 41.33 | 41.39 | 40.60 | 40.97 | 9,990,923 | -0.22(-0.54%) |
Oct 29, 2013 | 40.67 | 41.22 | 40.55 | 41.19 | 10,255,079 | +0.65(+1.59%) |
Oct 28, 2013 | 40.86 | 40.93 | 40.38 | 40.55 | 8,738,021 | -0.33(-0.81%) |
Oct 25, 2013 | 40.91 | 41.21 | 40.72 | 40.88 | 7,274,746 | +0.04(+0.10%) |
Oct 24, 2013 | 40.99 | 41.11 | 40.48 | 40.84 | 9,656,749 | -0.05(-0.12%) |
Oct 23, 2013 | 41.11 | 41.17 | 40.57 | 40.88 | 7,962,004 | -0.34(-0.82%) |
Oct 22, 2013 | 41.22 | 42.04 | 41.11 | 41.22 | 13,297,203 | +0.23(+0.56%) |
Oct 21, 2013 | 41.37 | 41.59 | 40.92 | 41.00 | 9,229,179 | -0.24(-0.57%) |
Oct 18, 2013 | 41.14 | 41.31 | 40.77 | 41.23 | 10,306,845 | +0.35(+0.87%) |
Oct 17, 2013 | 40.32 | 40.92 | 40.18 | 40.88 | 8,774,930 | +0.47(+1.15%) |
Oct 16, 2013 | 39.69 | 40.59 | 39.63 | 40.41 | 11,822,397 | +0.98(+2.48%) |
Oct 15, 2013 | 39.56 | 39.86 | 39.34 | 39.43 | 9,379,645 | -0.17(-0.42%) |
Oct 14, 2013 | 39.13 | 39.67 | 39.08 | 39.60 | 8,778,822 | +0.18(+0.46%) |
Oct 11, 2013 | 39.16 | 39.42 | 38.97 | 39.42 | 8,582,427 | +0.33(+0.85%) |
Oct 10, 2013 | 38.07 | 39.12 | 38.03 | 39.09 | 14,486,963 | +1.46(+3.88%) |
Oct 09, 2013 | 37.59 | 37.89 | 37.20 | 37.63 | 13,348,033 | +0.02(+0.06%) |
Oct 08, 2013 | 38.47 | 38.68 | 37.58 | 37.61 | 11,164,766 | -0.81(-2.11%) |
Oct 07, 2013 | 38.66 | 38.72 | 38.41 | 38.42 | 6,699,254 | -0.63(-1.62%) |
Oct 04, 2013 | 38.53 | 39.06 | 38.40 | 39.05 | 7,230,501 | +0.54(+1.39%) |
Oct 03, 2013 | 38.68 | 39.01 | 38.11 | 38.51 | 10,000,799 | -0.29(-0.75%) |
Oct 02, 2013 | 38.53 | 38.80 | 38.31 | 38.80 | 8,649,888 | +0.09(+0.24%) |