Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 44.17 | 44.23 | 44.23 | 44.23 | 356,802 | -0.09(-0.20%) |
Dec 30, 2013 | 44.13 | 44.76 | 43.58 | 44.32 | 375,091 | +0.05(+0.11%) |
Dec 27, 2013 | 44.64 | 44.78 | 43.85 | 44.27 | 457,771 | +0.06(+0.14%) |
Dec 26, 2013 | 43.25 | 44.46 | 42.84 | 44.21 | 790,591 | +1.46(+3.42%) |
Dec 24, 2013 | 42.41 | 43.42 | 42.07 | 42.75 | 227,134 | +0.52(+1.22%) |
Dec 23, 2013 | 40.68 | 42.32 | 40.56 | 42.23 | 1,134,127 | +1.83(+4.54%) |
Dec 20, 2013 | 40.68 | 41.38 | 40.00 | 40.40 | 1,434,531 | -0.33(-0.80%) |
Dec 19, 2013 | 41.11 | 41.67 | 40.48 | 40.73 | 561,284 | -0.40(-0.98%) |
Dec 18, 2013 | 41.22 | 41.31 | 40.11 | 41.13 | 696,890 | +0.10(+0.23%) |
Dec 17, 2013 | 41.24 | 42.04 | 40.72 | 41.04 | 518,049 | -0.25(-0.62%) |
Dec 16, 2013 | 40.79 | 41.40 | 40.24 | 41.29 | 542,753 | +0.85(+2.10%) |
Dec 13, 2013 | 41.01 | 41.71 | 40.32 | 40.44 | 456,743 | -0.38(-0.93%) |
Dec 12, 2013 | 39.08 | 40.93 | 38.77 | 40.82 | 543,295 | +1.64(+4.19%) |
Dec 11, 2013 | 39.13 | 39.69 | 38.80 | 39.18 | 448,644 | +0.09(+0.22%) |
Dec 10, 2013 | 39.28 | 39.52 | 38.62 | 39.09 | 367,373 | -0.40(-1.02%) |
Dec 09, 2013 | 39.57 | 39.61 | 38.50 | 39.50 | 417,116 | -0.25(-0.64%) |
Dec 06, 2013 | 39.21 | 40.00 | 38.38 | 39.75 | 0 | +1.02(+2.64%) |
Dec 05, 2013 | 38.74 | 39.63 | 38.42 | 38.73 | 0 | +0.06(+0.14%) |
Dec 04, 2013 | 37.61 | 38.73 | 37.50 | 38.67 | 0 | +0.78(+2.05%) |
Dec 03, 2013 | 38.12 | 38.58 | 36.95 | 37.89 | 0 | -0.35(-0.91%) |
Dec 02, 2013 | 39.53 | 40.09 | 38.18 | 38.24 | 652,243 | -1.18(-3.00%) |
Nov 29, 2013 | 39.77 | 39.77 | 39.29 | 39.42 | 0 | -0.15(-0.38%) |
Nov 27, 2013 | 39.28 | 39.90 | 38.75 | 39.57 | 0 | +0.33(+0.83%) |
Nov 26, 2013 | 38.35 | 39.50 | 38.02 | 39.25 | 0 | +0.87(+2.28%) |
Nov 25, 2013 | 38.93 | 39.41 | 37.09 | 38.38 | 404,267 | -0.44(-1.15%) |
Nov 22, 2013 | 37.43 | 39.65 | 37.43 | 38.82 | 0 | +1.23(+3.27%) |
Nov 21, 2013 | 36.19 | 38.00 | 36.19 | 37.59 | 600,194 | +1.40(+3.86%) |
Nov 20, 2013 | 35.42 | 37.03 | 35.41 | 36.19 | 0 | +0.82(+2.31%) |
Nov 19, 2013 | 35.38 | 36.21 | 34.65 | 35.38 | 333,458 | +0.13(+0.36%) |
Nov 18, 2013 | 36.14 | 36.64 | 34.91 | 35.25 | 0 | -0.85(-2.35%) |
Nov 15, 2013 | 36.69 | 36.69 | 35.77 | 36.10 | 0 | -0.60(-1.62%) |
Nov 14, 2013 | 37.15 | 37.30 | 35.97 | 36.69 | 455,461 | -0.67(-1.81%) |
Nov 12, 2013 | 37.68 | 38.00 | 36.59 | 37.37 | 0 | -0.33(-0.88%) |
Nov 11, 2013 | 36.77 | 37.99 | 36.46 | 37.70 | 0 | +0.94(+2.56%) |
Nov 08, 2013 | 35.21 | 36.78 | 34.95 | 36.76 | 0 | +1.52(+4.33%) |
Nov 07, 2013 | 35.52 | 36.42 | 34.80 | 35.23 | 717,030 | +0.34(+0.99%) |
Nov 06, 2013 | 37.18 | 37.72 | 34.72 | 34.89 | 1,054,696 | -2.03(-5.51%) |
Nov 05, 2013 | 34.41 | 37.11 | 34.41 | 36.92 | 0 | +1.57(+4.43%) |
Nov 04, 2013 | 34.45 | 35.48 | 34.00 | 35.36 | 505,813 | +1.08(+3.14%) |
Nov 01, 2013 | 35.19 | 35.93 | 33.92 | 34.28 | 0 | -0.86(-2.46%) |
Oct 31, 2013 | 34.40 | 35.61 | 33.68 | 35.14 | 0 | +0.70(+2.02%) |
Oct 30, 2013 | 36.32 | 36.80 | 33.94 | 34.45 | 1,582,122 | -1.75(-4.83%) |
Oct 29, 2013 | 35.43 | 36.22 | 35.33 | 36.20 | 609,482 | +0.79(+2.23%) |
Oct 28, 2013 | 37.70 | 37.70 | 35.01 | 35.41 | 0 | -2.24(-5.94%) |
Oct 25, 2013 | 37.91 | 37.98 | 37.04 | 37.65 | 0 | -0.05(-0.13%) |
Oct 24, 2013 | 37.00 | 37.87 | 36.39 | 37.69 | 286,431 | +0.94(+2.56%) |
Oct 23, 2013 | 37.65 | 37.80 | 36.50 | 36.75 | 0 | -1.00(-2.64%) |
Oct 22, 2013 | 37.19 | 38.12 | 36.65 | 37.75 | 442,043 | +0.80(+2.16%) |
Oct 21, 2013 | 36.46 | 37.32 | 36.18 | 36.95 | 391,096 | +0.37(+1.02%) |
Oct 18, 2013 | 36.41 | 36.86 | 36.20 | 36.58 | 491,557 | +0.40(+1.12%) |
Oct 17, 2013 | 36.39 | 36.77 | 35.63 | 36.17 | 804,134 | -0.28(-0.78%) |
Oct 16, 2013 | 37.46 | 37.73 | 36.35 | 36.46 | 508,941 | -0.70(-1.90%) |
Oct 15, 2013 | 37.32 | 38.15 | 36.86 | 37.16 | 607,803 | -0.17(-0.47%) |
Oct 14, 2013 | 36.63 | 37.60 | 36.21 | 37.34 | 476,560 | +0.35(+0.94%) |
Oct 11, 2013 | 34.88 | 37.64 | 34.86 | 36.99 | 0 | +2.12(+6.09%) |
Oct 10, 2013 | 33.67 | 35.10 | 33.36 | 34.87 | 573,627 | +1.81(+5.49%) |
Oct 09, 2013 | 34.04 | 34.21 | 31.68 | 33.05 | 0 | -0.93(-2.75%) |
Oct 08, 2013 | 34.71 | 35.06 | 33.66 | 33.99 | 786,243 | -0.62(-1.78%) |
Oct 07, 2013 | 35.14 | 35.34 | 34.23 | 34.61 | 0 | -0.98(-2.76%) |
Oct 04, 2013 | 34.30 | 35.74 | 34.30 | 35.59 | 0 | +1.43(+4.17%) |
Oct 03, 2013 | 34.87 | 35.09 | 33.50 | 34.16 | 0 | -0.82(-2.33%) |
Oct 02, 2013 | 35.44 | 35.78 | 34.62 | 34.98 | 511,041 | -0.70(-1.97%) |