Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 37.99 | 37.98 | 37.98 | 37.98 | 52,532 | +0.05(+0.13%) |
Dec 30, 2013 | 37.93 | 37.97 | 37.87 | 37.93 | 48,299 | +0.01(+0.04%) |
Dec 27, 2013 | 37.99 | 37.99 | 37.85 | 37.92 | 36,646 | +0.05(+0.13%) |
Dec 26, 2013 | 37.80 | 37.89 | 37.76 | 37.87 | 71,855 | +0.17(+0.46%) |
Dec 24, 2013 | 37.52 | 37.72 | 37.52 | 37.70 | 39,491 | +0.18(+0.48%) |
Dec 23, 2013 | 37.53 | 37.61 | 37.50 | 37.52 | 71,946 | +0.09(+0.24%) |
Dec 20, 2013 | 37.26 | 37.53 | 37.21 | 37.43 | 68,854 | +0.14(+0.39%) |
Dec 19, 2013 | 37.28 | 37.32 | 37.11 | 37.29 | 67,836 | -0.11(-0.29%) |
Dec 18, 2013 | 36.90 | 37.40 | 36.50 | 37.40 | 57,602 | +0.58(+1.57%) |
Dec 17, 2013 | 36.90 | 36.90 | 36.74 | 36.82 | 60,671 | -0.07(-0.19%) |
Dec 16, 2013 | 36.85 | 37.04 | 36.83 | 36.89 | 41,456 | +0.10(+0.28%) |
Dec 13, 2013 | 36.89 | 36.89 | 36.68 | 36.78 | 40,784 | +0.03(+0.07%) |
Dec 12, 2013 | 37.04 | 37.04 | 36.72 | 36.76 | 88,412 | -0.24(-0.65%) |
Dec 11, 2013 | 37.42 | 37.42 | 36.96 | 37.00 | 38,271 | -0.44(-1.18%) |
Dec 10, 2013 | 37.61 | 37.61 | 37.37 | 37.44 | 42,873 | -0.20(-0.53%) |
Dec 09, 2013 | 37.63 | 37.70 | 37.53 | 37.64 | 54,161 | +0.10(+0.26%) |
Dec 06, 2013 | 37.37 | 37.54 | 37.37 | 37.54 | 58,003 | +0.44(+1.19%) |
Dec 05, 2013 | 37.31 | 37.31 | 37.05 | 37.10 | 45,188 | -0.23(-0.61%) |
Dec 04, 2013 | 37.18 | 37.47 | 37.05 | 37.33 | 39,750 | -0.04(-0.10%) |
Dec 03, 2013 | 37.33 | 37.45 | 37.23 | 37.37 | 58,836 | -0.07(-0.20%) |
Dec 02, 2013 | 37.56 | 37.62 | 37.44 | 37.44 | 53,470 | -0.14(-0.37%) |
Nov 29, 2013 | 37.69 | 37.79 | 37.56 | 37.58 | 14,582 | -0.08(-0.22%) |
Nov 27, 2013 | 37.61 | 37.68 | 37.56 | 37.66 | 41,183 | +0.10(+0.27%) |
Nov 26, 2013 | 37.74 | 37.74 | 37.56 | 37.56 | 29,531 | -0.18(-0.47%) |
Nov 25, 2013 | 37.88 | 37.88 | 37.70 | 37.74 | 49,131 | -0.09(-0.24%) |
Nov 22, 2013 | 37.67 | 37.83 | 37.63 | 37.83 | 39,956 | +0.07(+0.18%) |
Nov 21, 2013 | 37.67 | 37.77 | 37.60 | 37.76 | 43,214 | +0.16(+0.44%) |
Nov 20, 2013 | 37.77 | 37.96 | 37.48 | 37.59 | 37,302 | -0.12(-0.33%) |
Nov 19, 2013 | 37.74 | 37.83 | 37.71 | 37.72 | 29,639 | -0.10(-0.27%) |
Nov 18, 2013 | 37.94 | 37.95 | 37.78 | 37.82 | 71,350 | -0.10(-0.27%) |
Nov 15, 2013 | 37.80 | 37.92 | 37.72 | 37.92 | 38,334 | +0.12(+0.32%) |
Nov 14, 2013 | 37.64 | 37.83 | 37.64 | 37.80 | 47,039 | +0.33(+0.88%) |
Nov 12, 2013 | 37.40 | 37.53 | 37.35 | 37.47 | 59,050 | -0.01(-0.04%) |
Nov 11, 2013 | 37.44 | 37.59 | 37.44 | 37.49 | 38,587 | -0.04(-0.11%) |
Nov 08, 2013 | 37.28 | 37.53 | 37.07 | 37.53 | 37,210 | +0.21(+0.57%) |
Nov 07, 2013 | 37.79 | 37.79 | 37.29 | 37.31 | 50,725 | -0.42(-1.11%) |
Nov 06, 2013 | 37.57 | 37.76 | 37.57 | 37.73 | 62,837 | +0.31(+0.82%) |
Nov 05, 2013 | 37.49 | 37.54 | 37.38 | 37.42 | 68,179 | -0.15(-0.40%) |
Nov 04, 2013 | 37.50 | 37.59 | 37.40 | 37.57 | 40,031 | +0.13(+0.35%) |
Nov 01, 2013 | 37.39 | 37.53 | 37.27 | 37.44 | 56,728 | +0.12(+0.31%) |
Oct 31, 2013 | 37.40 | 37.55 | 37.21 | 37.33 | 39,590 | -0.06(-0.16%) |
Oct 30, 2013 | 37.60 | 37.64 | 37.29 | 37.39 | 40,732 | -0.25(-0.67%) |
Oct 29, 2013 | 37.42 | 37.64 | 37.42 | 37.64 | 40,097 | +0.21(+0.57%) |
Oct 28, 2013 | 37.33 | 37.46 | 37.29 | 37.43 | 55,542 | +0.15(+0.40%) |
Oct 25, 2013 | 37.18 | 37.32 | 37.14 | 37.28 | 56,547 | +0.25(+0.67%) |
Oct 24, 2013 | 37.04 | 37.08 | 36.97 | 37.03 | 48,482 | +0.02(+0.06%) |
Oct 23, 2013 | 36.99 | 37.09 | 36.93 | 37.01 | 51,385 | -0.08(-0.20%) |
Oct 22, 2013 | 36.86 | 37.17 | 36.84 | 37.09 | 80,634 | +0.33(+0.89%) |
Oct 21, 2013 | 36.75 | 36.84 | 36.70 | 36.76 | 51,714 | -0.02(-0.06%) |
Oct 18, 2013 | 36.78 | 36.83 | 36.61 | 36.78 | 61,801 | +0.08(+0.22%) |
Oct 17, 2013 | 36.35 | 36.75 | 36.25 | 36.70 | 90,336 | +0.38(+1.03%) |
Oct 16, 2013 | 35.95 | 36.32 | 35.95 | 36.32 | 52,451 | +0.44(+1.24%) |
Oct 15, 2013 | 36.10 | 36.12 | 35.85 | 35.88 | 63,889 | -0.24(-0.66%) |
Oct 14, 2013 | 35.80 | 36.12 | 35.80 | 36.12 | 152,479 | +0.08(+0.23%) |
Oct 11, 2013 | 35.74 | 36.04 | 35.73 | 36.04 | 49,010 | +0.21(+0.59%) |
Oct 10, 2013 | 35.46 | 35.84 | 35.46 | 35.82 | 53,975 | +0.67(+1.90%) |
Oct 09, 2013 | 35.18 | 35.30 | 35.09 | 35.15 | 51,219 | -0.00(-0.01%) |
Oct 08, 2013 | 35.31 | 35.38 | 35.14 | 35.16 | 73,493 | -0.17(-0.49%) |
Oct 07, 2013 | 35.35 | 35.50 | 35.17 | 35.33 | 46,962 | -0.15(-0.42%) |
Oct 04, 2013 | 35.39 | 35.53 | 35.34 | 35.48 | 31,818 | +0.14(+0.39%) |
Oct 03, 2013 | 35.62 | 35.62 | 35.25 | 35.35 | 71,430 | -0.36(-0.99%) |
Oct 02, 2013 | 35.63 | 35.73 | 35.46 | 35.70 | 36,387 | -0.02(-0.06%) |