Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 39.62 | 39.43 | 39.43 | 39.43 | 298,600 | -0.06(-0.15%) |
Dec 30, 2013 | 39.17 | 39.75 | 39.02 | 39.49 | 345,214 | +0.15(+0.38%) |
Dec 27, 2013 | 39.06 | 39.39 | 38.93 | 39.34 | 185,530 | +0.42(+1.08%) |
Dec 26, 2013 | 38.96 | 39.49 | 38.73 | 38.92 | 161,500 | +0.06(+0.15%) |
Dec 24, 2013 | 38.73 | 39.16 | 38.62 | 38.86 | 189,440 | +0.13(+0.34%) |
Dec 23, 2013 | 38.27 | 38.82 | 38.01 | 38.73 | 153,308 | +0.59(+1.55%) |
Dec 20, 2013 | 37.76 | 38.28 | 37.43 | 38.14 | 322,853 | +0.44(+1.17%) |
Dec 19, 2013 | 37.43 | 37.71 | 37.21 | 37.70 | 913,565 | +0.13(+0.35%) |
Dec 18, 2013 | 37.68 | 37.68 | 37.12 | 37.57 | 295,139 | +0.03(+0.08%) |
Dec 17, 2013 | 37.85 | 38.06 | 37.44 | 37.54 | 273,549 | -0.16(-0.42%) |
Dec 16, 2013 | 37.90 | 38.06 | 37.67 | 37.70 | 207,018 | +0.00(+0.00%) |
Dec 13, 2013 | 37.89 | 37.90 | 37.43 | 37.70 | 330,946 | +0.14(+0.37%) |
Dec 12, 2013 | 37.67 | 38.15 | 37.29 | 37.56 | 155,944 | -0.07(-0.19%) |
Dec 11, 2013 | 38.14 | 38.15 | 37.58 | 37.63 | 288,426 | -0.35(-0.92%) |
Dec 10, 2013 | 38.09 | 38.33 | 37.93 | 37.98 | 357,350 | -0.04(-0.11%) |
Dec 09, 2013 | 38.39 | 38.39 | 37.97 | 38.02 | 143,468 | -0.18(-0.47%) |
Dec 06, 2013 | 38.33 | 38.39 | 37.88 | 38.20 | 198,406 | +0.21(+0.55%) |
Dec 05, 2013 | 38.37 | 38.70 | 37.98 | 37.99 | 363,626 | -0.36(-0.94%) |
Dec 04, 2013 | 38.73 | 38.89 | 38.23 | 38.35 | 372,958 | -0.55(-1.41%) |
Dec 03, 2013 | 38.96 | 39.12 | 38.71 | 38.90 | 200,129 | -0.11(-0.28%) |
Dec 02, 2013 | 39.55 | 39.55 | 38.97 | 39.01 | 149,745 | -0.45(-1.14%) |
Nov 29, 2013 | 39.58 | 39.63 | 39.40 | 39.46 | 109,311 | +0.08(+0.20%) |
Nov 27, 2013 | 39.50 | 39.65 | 39.29 | 39.38 | 276,768 | -0.08(-0.20%) |
Nov 26, 2013 | 39.62 | 39.62 | 39.38 | 39.46 | 160,721 | -0.11(-0.28%) |
Nov 25, 2013 | 39.60 | 39.70 | 39.40 | 39.57 | 140,566 | +0.05(+0.13%) |
Nov 22, 2013 | 39.22 | 39.64 | 39.15 | 39.52 | 118,322 | +0.39(+1.00%) |
Nov 21, 2013 | 38.87 | 39.23 | 38.83 | 39.13 | 199,475 | +0.41(+1.06%) |
Nov 20, 2013 | 38.76 | 39.45 | 38.57 | 38.72 | 292,924 | +0.05(+0.13%) |
Nov 19, 2013 | 38.98 | 39.26 | 38.61 | 38.67 | 106,803 | -0.51(-1.30%) |
Nov 18, 2013 | 39.41 | 39.41 | 39.10 | 39.18 | 154,145 | -0.08(-0.20%) |
Nov 15, 2013 | 39.01 | 39.50 | 38.89 | 39.26 | 139,221 | +0.45(+1.16%) |
Nov 14, 2013 | 38.55 | 39.02 | 38.55 | 38.81 | 161,845 | +0.10(+0.26%) |
Nov 12, 2013 | 38.93 | 39.00 | 38.51 | 38.71 | 141,271 | +0.02(+0.05%) |
Nov 11, 2013 | 38.92 | 38.93 | 38.60 | 38.69 | 249,248 | -0.29(-0.74%) |
Nov 08, 2013 | 39.04 | 39.15 | 38.48 | 38.98 | 136,521 | +0.00(+0.00%) |
Nov 07, 2013 | 39.44 | 40.00 | 38.84 | 38.98 | 207,448 | -0.39(-0.99%) |
Nov 06, 2013 | 39.30 | 39.37 | 39.04 | 39.37 | 145,724 | +0.21(+0.54%) |
Nov 05, 2013 | 39.33 | 39.33 | 38.93 | 39.16 | 131,839 | -0.10(-0.25%) |
Nov 04, 2013 | 39.32 | 40.00 | 38.74 | 39.26 | 88,695 | +0.11(+0.28%) |
Nov 01, 2013 | 39.27 | 39.47 | 38.94 | 39.15 | 176,624 | -0.11(-0.28%) |
Oct 31, 2013 | 39.37 | 39.55 | 38.80 | 39.26 | 235,727 | -0.07(-0.18%) |
Oct 30, 2013 | 39.37 | 40.01 | 38.92 | 39.33 | 127,976 | +0.05(+0.13%) |
Oct 29, 2013 | 39.12 | 40.08 | 38.57 | 39.28 | 206,919 | +0.23(+0.59%) |
Oct 28, 2013 | 39.84 | 39.84 | 38.86 | 39.05 | 125,237 | -0.49(-1.25%) |
Oct 25, 2013 | 39.64 | 39.69 | 39.40 | 39.54 | 131,540 | +0.07(+0.19%) |
Oct 24, 2013 | 39.45 | 39.55 | 39.28 | 39.47 | 78,578 | +0.26(+0.66%) |
Oct 23, 2013 | 39.49 | 39.57 | 38.95 | 39.21 | 90,471 | -0.23(-0.58%) |
Oct 22, 2013 | 39.27 | 39.58 | 39.22 | 39.44 | 510,392 | +0.30(+0.77%) |
Oct 21, 2013 | 38.86 | 39.14 | 38.56 | 39.14 | 165,462 | +0.55(+1.43%) |
Oct 18, 2013 | 38.33 | 38.66 | 38.28 | 38.59 | 86,687 | +0.26(+0.68%) |
Oct 17, 2013 | 37.94 | 38.39 | 37.94 | 38.33 | 225,745 | +0.37(+0.97%) |
Oct 16, 2013 | 38.13 | 38.14 | 37.91 | 37.96 | 139,842 | +0.08(+0.21%) |
Oct 15, 2013 | 38.18 | 38.29 | 37.77 | 37.88 | 178,332 | -0.44(-1.15%) |
Oct 14, 2013 | 38.01 | 38.42 | 37.76 | 38.32 | 140,196 | +0.22(+0.58%) |
Oct 11, 2013 | 37.85 | 38.11 | 37.67 | 38.10 | 182,972 | +0.38(+1.01%) |
Oct 10, 2013 | 37.69 | 38.19 | 37.58 | 37.72 | 201,193 | +0.04(+0.11%) |
Oct 09, 2013 | 37.66 | 37.98 | 37.30 | 37.68 | 373,240 | -0.46(-1.21%) |
Oct 08, 2013 | 38.76 | 38.78 | 38.12 | 38.14 | 135,799 | -0.24(-0.63%) |
Oct 07, 2013 | 38.62 | 38.68 | 38.38 | 38.38 | 81,252 | -0.41(-1.06%) |
Oct 04, 2013 | 38.94 | 38.95 | 38.65 | 38.79 | 85,413 | -0.06(-0.15%) |
Oct 03, 2013 | 39.21 | 39.31 | 38.76 | 38.85 | 110,326 | -0.35(-0.89%) |
Oct 02, 2013 | 39.12 | 39.29 | 38.93 | 39.20 | 98,042 | -0.03(-0.08%) |