Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 36.75 | 36.75 | 36.75 | 0 | -0.40(-1.08%) | |
Dec 30, 2013 | 37.48 | 37.48 | 37.12 | 37.15 | 661,579 | -0.12(-0.32%) |
Dec 27, 2013 | 37.26 | 37.53 | 37.00 | 37.27 | 1,836,013 | -0.08(-0.21%) |
Dec 26, 2013 | 37.04 | 37.44 | 37.04 | 37.35 | 550,551 | -0.02(-0.05%) |
Dec 24, 2013 | 37.27 | 37.43 | 37.23 | 37.37 | 457,862 | +0.03(+0.08%) |
Dec 23, 2013 | 37.39 | 37.50 | 37.30 | 37.34 | 688,224 | -0.10(-0.27%) |
Dec 20, 2013 | 37.21 | 37.48 | 37.21 | 37.44 | 1,648,109 | +0.30(+0.81%) |
Dec 19, 2013 | 36.84 | 37.20 | 36.83 | 37.14 | 1,068,375 | +0.24(+0.65%) |
Dec 18, 2013 | 36.96 | 37.10 | 36.86 | 36.90 | 676,820 | -0.04(-0.11%) |
Dec 17, 2013 | 36.90 | 37.06 | 36.85 | 36.94 | 1,828,057 | -0.05(-0.14%) |
Dec 16, 2013 | 36.99 | 37.16 | 36.93 | 36.99 | 511,100 | -0.08(-0.22%) |
Dec 13, 2013 | 36.99 | 37.50 | 36.92 | 37.07 | 822,985 | +0.02(+0.05%) |
Dec 12, 2013 | 37.20 | 37.24 | 36.87 | 37.05 | 1,904,279 | -0.17(-0.46%) |
Dec 11, 2013 | 37.11 | 37.29 | 37.08 | 37.22 | 412,756 | +0.08(+0.22%) |
Dec 10, 2013 | 37.83 | 37.83 | 37.04 | 37.14 | 3,214,680 | +0.18(+0.49%) |
Dec 09, 2013 | 36.87 | 37.00 | 36.81 | 36.96 | 1,456,422 | +0.23(+0.63%) |
Dec 06, 2013 | 36.75 | 36.81 | 36.64 | 36.73 | 716,978 | +0.09(+0.25%) |
Dec 05, 2013 | 36.47 | 36.72 | 36.35 | 36.64 | 893,303 | +0.12(+0.33%) |
Dec 04, 2013 | 36.37 | 36.65 | 36.35 | 36.52 | 730,309 | +0.22(+0.61%) |
Dec 03, 2013 | 36.08 | 36.35 | 36.08 | 36.30 | 573,007 | +0.21(+0.58%) |
Dec 02, 2013 | 36.24 | 36.24 | 36.04 | 36.09 | 1,672,507 | -0.22(-0.61%) |
Nov 29, 2013 | 36.25 | 36.46 | 35.75 | 36.31 | 115,235 | +0.18(+0.50%) |
Nov 27, 2013 | 36.16 | 36.22 | 36.05 | 36.13 | 431,438 | -0.03(-0.08%) |
Nov 26, 2013 | 36.23 | 36.23 | 36.03 | 36.16 | 538,211 | -0.06(-0.17%) |
Nov 25, 2013 | 36.05 | 36.30 | 36.04 | 36.22 | 506,161 | +0.02(+0.06%) |
Nov 22, 2013 | 36.15 | 36.22 | 36.01 | 36.20 | 748,472 | +0.22(+0.61%) |
Nov 21, 2013 | 35.80 | 36.02 | 35.72 | 35.98 | 381,711 | +0.35(+0.98%) |
Nov 20, 2013 | 35.70 | 35.75 | 35.62 | 35.63 | 419,699 | +0.05(+0.14%) |
Nov 19, 2013 | 35.74 | 36.00 | 35.58 | 35.58 | 332,453 | -0.16(-0.45%) |
Nov 18, 2013 | 35.94 | 36.00 | 35.71 | 35.74 | 613,584 | -0.19(-0.53%) |
Nov 15, 2013 | 36.02 | 36.08 | 35.93 | 35.93 | 422,713 | -0.09(-0.25%) |
Nov 14, 2013 | 35.84 | 36.06 | 35.81 | 36.02 | 306,971 | +0.05(+0.14%) |
Nov 12, 2013 | 36.15 | 36.18 | 35.89 | 35.97 | 268,844 | -0.11(-0.30%) |
Nov 11, 2013 | 36.11 | 36.13 | 35.97 | 36.08 | 405,029 | +0.10(+0.28%) |
Nov 08, 2013 | 35.71 | 36.02 | 35.71 | 35.98 | 193,557 | +0.17(+0.47%) |
Nov 07, 2013 | 35.93 | 35.93 | 35.78 | 35.81 | 420,520 | -0.10(-0.28%) |
Nov 06, 2013 | 35.98 | 36.10 | 35.90 | 35.91 | 216,519 | +0.01(+0.03%) |
Nov 05, 2013 | 35.94 | 36.02 | 35.85 | 35.90 | 434,812 | -0.09(-0.25%) |
Nov 04, 2013 | 36.13 | 36.14 | 35.97 | 35.99 | 316,059 | -0.26(-0.72%) |
Nov 01, 2013 | 36.41 | 36.42 | 36.19 | 36.25 | 247,444 | -0.37(-1.01%) |
Oct 31, 2013 | 36.94 | 37.01 | 36.62 | 36.62 | 213,515 | -0.44(-1.19%) |
Oct 30, 2013 | 37.25 | 37.27 | 37.00 | 37.06 | 182,511 | -0.04(-0.11%) |
Oct 29, 2013 | 37.10 | 37.21 | 37.00 | 37.10 | 379,105 | -0.10(-0.27%) |
Oct 28, 2013 | 37.27 | 37.34 | 37.17 | 37.20 | 156,655 | -0.24(-0.64%) |
Oct 25, 2013 | 37.29 | 37.45 | 37.17 | 37.44 | 188,277 | +0.15(+0.40%) |
Oct 24, 2013 | 37.13 | 37.38 | 37.12 | 37.29 | 203,680 | +0.02(+0.05%) |
Oct 23, 2013 | 37.39 | 37.48 | 37.26 | 37.27 | 180,849 | -0.37(-0.98%) |
Oct 22, 2013 | 37.65 | 37.75 | 37.57 | 37.64 | 777,768 | +0.07(+0.19%) |
Oct 21, 2013 | 37.68 | 37.83 | 37.52 | 37.57 | 201,724 | -0.21(-0.56%) |
Oct 18, 2013 | 37.77 | 37.78 | 37.63 | 37.78 | 221,220 | +0.17(+0.45%) |
Oct 17, 2013 | 37.59 | 37.72 | 37.57 | 37.61 | 201,354 | +0.01(+0.03%) |
Oct 16, 2013 | 37.59 | 37.84 | 37.57 | 37.60 | 165,242 | +0.05(+0.13%) |
Oct 15, 2013 | 37.58 | 37.62 | 37.49 | 37.55 | 158,015 | -0.12(-0.32%) |
Oct 14, 2013 | 37.48 | 37.72 | 37.47 | 37.67 | 637,571 | +0.20(+0.53%) |
Oct 11, 2013 | 37.28 | 37.47 | 37.28 | 37.47 | 356,305 | -0.04(-0.11%) |
Oct 10, 2013 | 37.44 | 37.68 | 37.42 | 37.51 | 195,407 | +0.22(+0.59%) |
Oct 09, 2013 | 37.47 | 37.47 | 37.28 | 37.29 | 199,583 | -0.36(-0.96%) |
Oct 08, 2013 | 37.76 | 37.84 | 37.63 | 37.65 | 323,262 | +0.13(+0.35%) |
Oct 07, 2013 | 37.35 | 37.62 | 37.27 | 37.52 | 168,099 | +0.26(+0.70%) |
Oct 04, 2013 | 37.33 | 37.33 | 37.18 | 37.26 | 163,736 | +0.12(+0.32%) |
Oct 03, 2013 | 37.37 | 37.46 | 37.13 | 37.14 | 432,964 | -0.10(-0.27%) |
Oct 02, 2013 | 37.10 | 37.35 | 37.09 | 37.24 | 325,373 | +0.28(+0.76%) |