Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 41.03 | 41.15 | 41.15 | 41.15 | 176,500 | -0.01(-0.02%) |
Dec 30, 2013 | 40.63 | 41.41 | 40.63 | 41.16 | 290,451 | +0.53(+1.30%) |
Dec 27, 2013 | 40.40 | 40.63 | 40.09 | 40.63 | 218,845 | +0.47(+1.17%) |
Dec 26, 2013 | 40.48 | 40.48 | 40.04 | 40.16 | 210,240 | -0.05(-0.12%) |
Dec 24, 2013 | 40.25 | 40.46 | 40.08 | 40.21 | 123,562 | -0.18(-0.45%) |
Dec 23, 2013 | 40.02 | 40.64 | 39.71 | 40.39 | 374,999 | +0.47(+1.18%) |
Dec 20, 2013 | 38.69 | 40.10 | 38.23 | 39.92 | 647,744 | +1.46(+3.80%) |
Dec 19, 2013 | 37.86 | 38.74 | 37.85 | 38.46 | 328,368 | +0.56(+1.48%) |
Dec 18, 2013 | 37.71 | 37.94 | 36.87 | 37.90 | 229,130 | +0.17(+0.45%) |
Dec 17, 2013 | 37.61 | 38.31 | 37.60 | 37.73 | 303,370 | -0.01(-0.03%) |
Dec 16, 2013 | 37.76 | 38.75 | 36.90 | 37.74 | 477,069 | +0.74(+2.00%) |
Dec 13, 2013 | 36.92 | 37.31 | 36.63 | 37.00 | 155,539 | +0.23(+0.63%) |
Dec 12, 2013 | 36.67 | 36.93 | 36.50 | 36.77 | 128,909 | +0.02(+0.05%) |
Dec 11, 2013 | 37.30 | 37.56 | 36.55 | 36.75 | 267,839 | -0.52(-1.40%) |
Dec 10, 2013 | 37.90 | 38.25 | 37.25 | 37.27 | 161,967 | -0.81(-2.13%) |
Dec 09, 2013 | 37.39 | 38.24 | 37.22 | 38.08 | 333,132 | +0.62(+1.66%) |
Dec 06, 2013 | 37.93 | 37.93 | 37.19 | 37.46 | 0 | -0.08(-0.21%) |
Dec 05, 2013 | 37.07 | 37.55 | 37.03 | 37.54 | 0 | +0.37(+1.00%) |
Dec 04, 2013 | 37.51 | 37.90 | 37.13 | 37.17 | 0 | -0.41(-1.09%) |
Dec 03, 2013 | 37.43 | 37.91 | 37.01 | 37.58 | 0 | +0.06(+0.16%) |
Dec 02, 2013 | 38.32 | 38.40 | 37.15 | 37.52 | 294,771 | -0.88(-2.29%) |
Nov 29, 2013 | 38.40 | 38.83 | 38.12 | 38.40 | 0 | +0.24(+0.63%) |
Nov 27, 2013 | 37.15 | 38.19 | 36.92 | 38.16 | 0 | +1.12(+3.02%) |
Nov 26, 2013 | 36.75 | 37.28 | 36.75 | 37.04 | 0 | +0.35(+0.95%) |
Nov 25, 2013 | 36.70 | 37.10 | 36.42 | 36.69 | 430,923 | +0.29(+0.80%) |
Nov 22, 2013 | 37.47 | 37.85 | 36.29 | 36.40 | 0 | -0.94(-2.52%) |
Nov 21, 2013 | 36.51 | 37.45 | 36.51 | 37.34 | 313,629 | +0.91(+2.50%) |
Nov 20, 2013 | 37.30 | 37.82 | 36.24 | 36.43 | 0 | -0.89(-2.38%) |
Nov 19, 2013 | 38.43 | 38.70 | 37.31 | 37.32 | 431,610 | -1.02(-2.66%) |
Nov 18, 2013 | 38.00 | 38.95 | 37.98 | 38.34 | 0 | +0.38(+1.00%) |
Nov 15, 2013 | 38.11 | 38.28 | 37.75 | 37.96 | 0 | +0.03(+0.08%) |
Nov 14, 2013 | 37.93 | 38.34 | 37.71 | 37.93 | 181,963 | +0.10(+0.26%) |
Nov 12, 2013 | 38.24 | 38.50 | 37.76 | 37.83 | 0 | -0.42(-1.10%) |
Nov 11, 2013 | 38.30 | 38.56 | 38.08 | 38.25 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 38.38 | 38.88 | 38.02 | 38.25 | 0 | -0.14(-0.36%) |
Nov 07, 2013 | 38.20 | 38.92 | 37.92 | 38.39 | 528,399 | +0.02(+0.05%) |
Nov 06, 2013 | 38.53 | 39.03 | 38.28 | 38.37 | 352,961 | -0.07(-0.18%) |
Nov 05, 2013 | 38.65 | 38.91 | 37.76 | 38.44 | 0 | -0.49(-1.26%) |
Nov 04, 2013 | 38.65 | 39.48 | 38.65 | 38.93 | 484,885 | +0.43(+1.12%) |
Nov 01, 2013 | 37.23 | 38.77 | 37.16 | 38.50 | 0 | +1.47(+3.97%) |
Oct 31, 2013 | 41.44 | 41.52 | 36.97 | 37.03 | 2,771,243 | -11.66(-23.95%) |
Oct 30, 2013 | 49.32 | 49.73 | 48.59 | 48.69 | 331,500 | -0.60(-1.22%) |
Oct 29, 2013 | 49.64 | 49.90 | 48.50 | 49.29 | 0 | -0.35(-0.71%) |
Oct 28, 2013 | 48.44 | 50.98 | 48.03 | 49.64 | 0 | +1.27(+2.63%) |
Oct 25, 2013 | 48.78 | 48.78 | 47.89 | 48.37 | 0 | -0.35(-0.72%) |
Oct 24, 2013 | 47.38 | 49.23 | 47.04 | 48.72 | 401,354 | +1.34(+2.83%) |
Oct 23, 2013 | 46.52 | 47.74 | 45.96 | 47.38 | 0 | +0.64(+1.37%) |
Oct 22, 2013 | 46.31 | 47.01 | 45.99 | 46.74 | 169,891 | +0.66(+1.43%) |
Oct 21, 2013 | 46.11 | 46.54 | 45.66 | 46.08 | 137,100 | +0.08(+0.17%) |
Oct 18, 2013 | 45.71 | 46.34 | 45.45 | 46.00 | 155,700 | +0.63(+1.39%) |
Oct 17, 2013 | 44.38 | 45.40 | 44.34 | 45.37 | 225,993 | +0.85(+1.91%) |
Oct 16, 2013 | 44.33 | 45.08 | 43.98 | 44.52 | 150,196 | +0.49(+1.11%) |
Oct 15, 2013 | 45.20 | 45.78 | 43.58 | 44.03 | 205,587 | -0.88(-1.96%) |
Oct 14, 2013 | 44.69 | 45.02 | 44.42 | 44.91 | 108,607 | -0.02(-0.04%) |
Oct 11, 2013 | 44.00 | 45.12 | 43.95 | 44.93 | 0 | +0.92(+2.09%) |
Oct 10, 2013 | 43.52 | 44.03 | 43.17 | 44.01 | 102,536 | +0.81(+1.87%) |
Oct 09, 2013 | 43.34 | 43.61 | 42.54 | 43.20 | 161,148 | -0.04(-0.09%) |
Oct 08, 2013 | 43.48 | 43.83 | 43.14 | 43.24 | 188,604 | -0.26(-0.60%) |
Oct 07, 2013 | 43.77 | 43.77 | 43.04 | 43.50 | 0 | -0.50(-1.14%) |
Oct 04, 2013 | 44.76 | 45.01 | 42.83 | 44.00 | 0 | -0.95(-2.11%) |
Oct 03, 2013 | 45.98 | 45.98 | 44.66 | 44.95 | 0 | -1.05(-2.28%) |
Oct 02, 2013 | 45.95 | 46.29 | 45.71 | 46.00 | 91,174 | -0.23(-0.50%) |