Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 39.32 | 40.43 | 40.43 | 40.43 | 829,859 | +1.04(+2.63%) |
Dec 30, 2013 | 40.35 | 40.61 | 39.32 | 39.40 | 899,884 | -1.42(-3.47%) |
Dec 27, 2013 | 40.43 | 40.86 | 40.13 | 40.81 | 540,052 | +0.61(+1.52%) |
Dec 26, 2013 | 40.28 | 41.01 | 39.70 | 40.20 | 514,850 | +0.17(+0.44%) |
Dec 24, 2013 | 38.65 | 40.13 | 38.58 | 40.03 | 389,282 | +1.36(+3.52%) |
Dec 23, 2013 | 38.50 | 38.71 | 38.09 | 38.66 | 642,261 | +0.17(+0.45%) |
Dec 20, 2013 | 38.19 | 38.59 | 37.93 | 38.49 | 1,937,328 | +0.45(+1.19%) |
Dec 19, 2013 | 38.41 | 38.64 | 37.94 | 38.03 | 1,004,290 | -1.14(-2.92%) |
Dec 18, 2013 | 39.78 | 40.43 | 39.01 | 39.18 | 957,088 | -0.56(-1.41%) |
Dec 17, 2013 | 39.70 | 40.25 | 39.31 | 39.74 | 603,188 | -0.20(-0.50%) |
Dec 16, 2013 | 39.70 | 40.36 | 39.51 | 39.94 | 737,836 | +0.35(+0.88%) |
Dec 13, 2013 | 39.81 | 40.09 | 39.26 | 39.59 | 511,875 | +0.29(+0.73%) |
Dec 12, 2013 | 39.06 | 39.50 | 38.52 | 39.30 | 826,425 | -0.52(-1.29%) |
Dec 11, 2013 | 41.41 | 41.73 | 39.74 | 39.82 | 946,421 | -1.68(-4.04%) |
Dec 10, 2013 | 40.64 | 42.76 | 40.64 | 41.49 | 1,665,435 | +1.99(+5.04%) |
Dec 09, 2013 | 38.71 | 39.53 | 38.59 | 39.50 | 791,715 | +0.93(+2.42%) |
Dec 06, 2013 | 39.22 | 39.54 | 38.45 | 38.57 | 0 | +0.17(+0.43%) |
Dec 05, 2013 | 38.39 | 39.12 | 38.05 | 38.40 | 1,168,866 | -0.58(-1.48%) |
Dec 04, 2013 | 38.08 | 39.47 | 37.95 | 38.98 | 1,142,123 | +1.07(+2.81%) |
Dec 03, 2013 | 37.24 | 38.65 | 37.18 | 37.91 | 1,312,305 | -0.03(-0.07%) |
Dec 02, 2013 | 39.34 | 39.55 | 37.89 | 37.94 | 1,068,426 | -1.45(-3.68%) |
Nov 29, 2013 | 39.56 | 39.92 | 39.32 | 39.39 | 0 | +0.25(+0.65%) |
Nov 27, 2013 | 39.61 | 40.09 | 38.82 | 39.13 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 40.16 | 40.16 | 38.79 | 39.13 | 1,010,311 | -1.28(-3.18%) |
Nov 25, 2013 | 40.09 | 40.79 | 39.41 | 40.42 | 729,661 | +0.03(+0.06%) |
Nov 22, 2013 | 40.48 | 41.62 | 40.34 | 40.39 | 0 | +0.03(+0.06%) |
Nov 21, 2013 | 40.37 | 40.53 | 39.67 | 40.37 | 952,846 | -0.03(-0.06%) |
Nov 20, 2013 | 41.22 | 41.79 | 40.07 | 40.39 | 1,046,135 | -1.11(-2.67%) |
Nov 19, 2013 | 41.27 | 41.98 | 41.09 | 41.50 | 0 | +0.15(+0.36%) |
Nov 18, 2013 | 41.03 | 41.58 | 40.36 | 41.35 | 0 | +0.17(+0.42%) |
Nov 15, 2013 | 42.54 | 42.93 | 40.97 | 41.18 | 0 | -1.39(-3.26%) |
Nov 14, 2013 | 41.83 | 42.82 | 41.80 | 42.57 | 1,044,082 | +1.03(+2.48%) |
Nov 13, 2013 | 41.11 | 41.75 | 40.84 | 41.54 | 799,193 | +0.77(+1.89%) |
Nov 12, 2013 | 41.16 | 41.58 | 40.52 | 40.77 | 0 | -0.78(-1.88%) |
Nov 11, 2013 | 41.39 | 41.68 | 40.55 | 41.55 | 637,385 | -0.16(-0.39%) |
Nov 08, 2013 | 40.33 | 41.74 | 40.18 | 41.71 | 0 | +1.07(+2.62%) |
Nov 07, 2013 | 41.93 | 42.35 | 40.55 | 40.65 | 945,962 | -1.98(-4.65%) |
Nov 06, 2013 | 42.54 | 43.07 | 42.25 | 42.63 | 639,587 | +0.15(+0.35%) |
Nov 05, 2013 | 43.27 | 43.48 | 42.07 | 42.48 | 794,164 | -1.07(-2.47%) |
Nov 04, 2013 | 42.44 | 43.68 | 42.22 | 43.55 | 818,803 | +1.57(+3.75%) |
Nov 01, 2013 | 41.90 | 42.30 | 41.12 | 41.98 | 0 | +0.02(+0.04%) |
Oct 31, 2013 | 43.68 | 43.68 | 41.65 | 41.96 | 1,335,331 | -3.16(-7.01%) |
Oct 30, 2013 | 44.65 | 45.77 | 43.68 | 45.13 | 957,299 | +0.87(+1.97%) |
Oct 29, 2013 | 45.66 | 45.82 | 43.85 | 44.25 | 877,706 | -1.51(-3.30%) |
Oct 28, 2013 | 46.26 | 46.93 | 45.53 | 45.76 | 685,981 | -0.36(-0.78%) |
Oct 25, 2013 | 45.27 | 46.38 | 44.45 | 46.12 | 0 | +0.74(+1.64%) |
Oct 24, 2013 | 45.07 | 45.96 | 45.03 | 45.38 | 940,997 | +1.04(+2.34%) |
Oct 23, 2013 | 45.83 | 45.97 | 44.12 | 44.34 | 895,053 | -1.82(-3.95%) |
Oct 22, 2013 | 44.92 | 46.96 | 44.92 | 46.17 | 1,084,777 | +1.96(+4.43%) |
Oct 21, 2013 | 43.65 | 44.35 | 43.56 | 44.21 | 649,770 | +0.93(+2.14%) |
Oct 18, 2013 | 43.55 | 44.29 | 43.15 | 43.28 | 622,514 | -0.41(-0.94%) |
Oct 17, 2013 | 42.40 | 44.48 | 42.40 | 43.69 | 1,378,357 | +2.64(+6.43%) |
Oct 16, 2013 | 40.99 | 41.89 | 40.18 | 41.06 | 973,147 | +0.17(+0.41%) |
Oct 15, 2013 | 39.76 | 41.16 | 39.44 | 40.89 | 1,162,942 | +0.79(+1.96%) |
Oct 14, 2013 | 40.44 | 40.95 | 39.51 | 40.10 | 650,333 | -0.18(-0.46%) |
Oct 11, 2013 | 40.79 | 41.14 | 39.83 | 40.29 | 0 | -1.27(-3.05%) |
Oct 10, 2013 | 41.42 | 42.93 | 40.53 | 41.55 | 917,040 | +0.60(+1.47%) |
Oct 09, 2013 | 40.71 | 41.40 | 39.67 | 40.95 | 845,045 | -0.02(-0.04%) |
Oct 08, 2013 | 42.37 | 42.94 | 40.78 | 40.97 | 759,871 | -1.29(-3.06%) |
Oct 07, 2013 | 42.38 | 42.94 | 42.10 | 42.26 | 717,918 | +0.01(+0.02%) |
Oct 04, 2013 | 42.36 | 42.92 | 42.04 | 42.25 | 0 | +0.20(+0.48%) |
Oct 03, 2013 | 42.80 | 43.24 | 41.79 | 42.05 | 976,452 | -0.77(-1.80%) |
Oct 02, 2013 | 42.65 | 43.62 | 42.65 | 42.82 | 1,189,293 | +0.38(+0.91%) |