Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 38.58 | 38.56 | 38.56 | 38.56 | 120,047 | +0.02(+0.04%) |
Dec 30, 2013 | 38.62 | 38.62 | 38.49 | 38.55 | 157,762 | +0.02(+0.06%) |
Dec 27, 2013 | 38.57 | 38.59 | 38.49 | 38.53 | 143,236 | -0.11(-0.28%) |
Dec 26, 2013 | 38.60 | 38.63 | 38.56 | 38.63 | 132,984 | +0.00(+0.00%) |
Dec 24, 2013 | 38.64 | 38.64 | 38.56 | 38.63 | 71,146 | +0.01(+0.02%) |
Dec 23, 2013 | 38.65 | 38.68 | 38.55 | 38.63 | 307,905 | +0.03(+0.07%) |
Dec 20, 2013 | 38.59 | 38.66 | 38.59 | 38.60 | 111,316 | +0.00(+0.00%) |
Dec 19, 2013 | 38.63 | 38.66 | 38.59 | 38.60 | 286,125 | -0.08(-0.20%) |
Dec 18, 2013 | 38.69 | 38.72 | 38.60 | 38.68 | 807,095 | +0.00(+0.00%) |
Dec 17, 2013 | 38.70 | 38.73 | 38.66 | 38.68 | 124,897 | -0.01(-0.02%) |
Dec 16, 2013 | 38.71 | 38.73 | 38.67 | 38.69 | 243,856 | -0.01(-0.02%) |
Dec 13, 2013 | 38.68 | 38.70 | 38.66 | 38.69 | 89,349 | +0.03(+0.08%) |
Dec 12, 2013 | 38.67 | 38.69 | 38.61 | 38.66 | 302,572 | -0.02(-0.06%) |
Dec 11, 2013 | 38.70 | 38.72 | 38.65 | 38.69 | 128,543 | +0.02(+0.04%) |
Dec 10, 2013 | 38.66 | 38.70 | 38.63 | 38.67 | 103,356 | +0.03(+0.08%) |
Dec 09, 2013 | 38.67 | 38.67 | 38.62 | 38.64 | 238,127 | +0.02(+0.06%) |
Dec 06, 2013 | 38.62 | 38.63 | 38.57 | 38.62 | 0 | +0.04(+0.10%) |
Dec 05, 2013 | 38.56 | 38.62 | 38.55 | 38.58 | 0 | -0.06(-0.16%) |
Dec 04, 2013 | 38.69 | 38.69 | 38.60 | 38.64 | 0 | -0.12(-0.30%) |
Dec 03, 2013 | 38.76 | 38.77 | 38.72 | 38.76 | 0 | +0.05(+0.12%) |
Dec 02, 2013 | 38.79 | 38.79 | 38.67 | 38.71 | 0 | -0.07(-0.18%) |
Nov 29, 2013 | 38.80 | 38.80 | 38.74 | 38.78 | 0 | +0.02(+0.06%) |
Nov 27, 2013 | 38.80 | 38.80 | 38.72 | 38.76 | 0 | -0.04(-0.10%) |
Nov 26, 2013 | 38.76 | 38.80 | 38.74 | 38.80 | 0 | +0.05(+0.14%) |
Nov 25, 2013 | 38.73 | 38.77 | 38.70 | 38.74 | 0 | +0.05(+0.14%) |
Nov 22, 2013 | 38.70 | 38.73 | 38.65 | 38.69 | 0 | +0.01(+0.02%) |
Nov 21, 2013 | 38.64 | 38.73 | 38.62 | 38.68 | 0 | -0.02(-0.04%) |
Nov 20, 2013 | 38.72 | 38.79 | 38.67 | 38.69 | 0 | -0.03(-0.08%) |
Nov 19, 2013 | 38.76 | 38.76 | 38.69 | 38.73 | 0 | -0.04(-0.10%) |
Nov 18, 2013 | 38.76 | 38.78 | 38.69 | 38.76 | 0 | +0.02(+0.04%) |
Nov 15, 2013 | 38.76 | 38.76 | 38.69 | 38.75 | 0 | +0.01(+0.02%) |
Nov 14, 2013 | 38.75 | 38.76 | 38.65 | 38.74 | 0 | +0.03(+0.08%) |
Nov 12, 2013 | 38.71 | 38.72 | 38.64 | 38.71 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 38.66 | 38.77 | 38.66 | 38.71 | 0 | +0.02(+0.06%) |
Nov 08, 2013 | 38.79 | 38.79 | 38.62 | 38.69 | 0 | -0.05(-0.12%) |
Nov 07, 2013 | 38.76 | 38.81 | 38.69 | 38.73 | 0 | +0.05(+0.12%) |
Nov 06, 2013 | 38.70 | 38.76 | 38.61 | 38.69 | 0 | -0.04(-0.10%) |
Nov 05, 2013 | 38.71 | 38.75 | 38.67 | 38.73 | 0 | -0.08(-0.20%) |
Nov 04, 2013 | 38.78 | 38.83 | 38.76 | 38.80 | 0 | -0.02(-0.06%) |
Nov 01, 2013 | 38.83 | 38.83 | 38.76 | 38.83 | 0 | +0.04(+0.11%) |
Oct 31, 2013 | 38.85 | 38.85 | 38.64 | 38.78 | 0 | +0.01(+0.02%) |
Oct 30, 2013 | 38.80 | 38.84 | 38.68 | 38.78 | 0 | +0.03(+0.08%) |
Oct 29, 2013 | 38.73 | 38.75 | 38.64 | 38.75 | 0 | +0.05(+0.14%) |
Oct 28, 2013 | 38.75 | 38.75 | 38.64 | 38.69 | 0 | -0.02(-0.04%) |
Oct 25, 2013 | 38.71 | 38.71 | 38.64 | 38.71 | 0 | +0.02(+0.04%) |
Oct 24, 2013 | 38.64 | 38.71 | 38.60 | 38.69 | 0 | +0.03(+0.08%) |
Oct 23, 2013 | 38.66 | 38.69 | 38.53 | 38.66 | 0 | +0.02(+0.04%) |
Oct 22, 2013 | 38.63 | 38.66 | 38.47 | 38.64 | 0 | +0.14(+0.36%) |
Oct 21, 2013 | 38.58 | 38.58 | 38.40 | 38.51 | 0 | -0.03(-0.08%) |
Oct 18, 2013 | 38.54 | 38.54 | 38.40 | 38.54 | 115,870 | +0.05(+0.14%) |
Oct 17, 2013 | 38.60 | 38.60 | 38.37 | 38.48 | 0 | -0.01(-0.02%) |
Oct 16, 2013 | 38.51 | 38.51 | 38.22 | 38.49 | 0 | +0.16(+0.42%) |
Oct 15, 2013 | 38.50 | 38.50 | 38.33 | 38.33 | 0 | -0.06(-0.15%) |
Oct 14, 2013 | 38.53 | 38.53 | 38.33 | 38.39 | 0 | +0.08(+0.21%) |
Oct 11, 2013 | 38.41 | 38.47 | 38.27 | 38.30 | 0 | -0.15(-0.38%) |
Oct 10, 2013 | 38.48 | 38.48 | 38.37 | 38.45 | 0 | +0.00(+0.00%) |
Oct 09, 2013 | 38.53 | 38.53 | 38.21 | 38.45 | 0 | +0.00(+0.00%) |
Oct 08, 2013 | 38.18 | 38.47 | 38.17 | 38.45 | 0 | -0.06(-0.16%) |
Oct 07, 2013 | 38.58 | 38.59 | 38.37 | 38.51 | 0 | +0.07(+0.18%) |
Oct 04, 2013 | 38.50 | 38.50 | 38.36 | 38.44 | 0 | -0.02(-0.04%) |
Oct 03, 2013 | 38.40 | 38.50 | 38.39 | 38.46 | 0 | -0.06(-0.16%) |
Oct 02, 2013 | 38.50 | 38.57 | 38.41 | 38.52 | 0 | +0.08(+0.20%) |