Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 40.56 | 40.68 | 40.68 | 40.68 | 13,716,363 | +0.15(+0.37%) |
Dec 30, 2013 | 40.79 | 40.93 | 40.46 | 40.53 | 14,738,572 | -0.27(-0.65%) |
Dec 27, 2013 | 40.87 | 40.91 | 40.74 | 40.79 | 15,138,339 | -0.07(-0.17%) |
Dec 26, 2013 | 41.07 | 41.13 | 40.75 | 40.86 | 11,378,327 | -0.06(-0.15%) |
Dec 24, 2013 | 40.87 | 40.96 | 40.65 | 40.93 | 6,793,143 | +0.02(+0.04%) |
Dec 23, 2013 | 40.97 | 41.09 | 40.76 | 40.91 | 17,457,596 | +0.16(+0.38%) |
Dec 20, 2013 | 40.65 | 40.93 | 40.51 | 40.75 | 35,715,004 | +0.26(+0.64%) |
Dec 19, 2013 | 40.33 | 40.69 | 40.16 | 40.50 | 25,755,860 | -0.06(-0.15%) |
Dec 18, 2013 | 39.66 | 40.65 | 39.29 | 40.56 | 42,122,868 | +0.99(+2.51%) |
Dec 17, 2013 | 39.81 | 39.85 | 39.46 | 39.57 | 22,927,190 | -0.16(-0.41%) |
Dec 16, 2013 | 40.11 | 40.29 | 39.67 | 39.73 | 24,634,978 | -0.05(-0.14%) |
Dec 13, 2013 | 39.79 | 39.96 | 39.56 | 39.79 | 21,462,432 | +0.05(+0.12%) |
Dec 12, 2013 | 39.79 | 39.92 | 39.24 | 39.74 | 34,873,596 | +0.16(+0.39%) |
Dec 11, 2013 | 40.29 | 40.32 | 39.44 | 39.58 | 31,485,532 | -0.80(-1.99%) |
Dec 10, 2013 | 40.57 | 41.07 | 40.34 | 40.39 | 25,635,230 | -0.29(-0.71%) |
Dec 09, 2013 | 40.55 | 40.95 | 40.53 | 40.68 | 21,262,674 | +0.48(+1.20%) |
Dec 06, 2013 | 40.39 | 40.58 | 39.97 | 40.19 | 25,261,448 | +0.34(+0.84%) |
Dec 05, 2013 | 40.29 | 40.43 | 39.77 | 39.86 | 30,139,226 | -0.77(-1.88%) |
Dec 04, 2013 | 39.92 | 40.83 | 39.85 | 40.62 | 41,093,280 | -0.07(-0.17%) |
Dec 03, 2013 | 40.96 | 41.18 | 40.38 | 40.69 | 26,374,474 | -0.38(-0.93%) |
Dec 02, 2013 | 41.34 | 41.69 | 41.00 | 41.07 | 25,418,252 | -0.23(-0.57%) |
Nov 29, 2013 | 41.46 | 41.83 | 41.26 | 41.31 | 14,030,648 | -0.10(-0.25%) |
Nov 27, 2013 | 41.35 | 41.57 | 41.29 | 41.41 | 16,750,548 | +0.03(+0.08%) |
Nov 26, 2013 | 41.45 | 41.73 | 41.34 | 41.38 | 22,593,100 | -0.22(-0.53%) |
Nov 25, 2013 | 40.97 | 41.90 | 40.97 | 41.60 | 41,719,992 | +0.69(+1.68%) |
Nov 22, 2013 | 40.54 | 41.01 | 40.47 | 40.91 | 33,378,794 | +0.53(+1.31%) |
Nov 21, 2013 | 39.70 | 40.57 | 39.64 | 40.38 | 29,250,762 | +0.75(+1.89%) |
Nov 20, 2013 | 39.85 | 40.04 | 39.51 | 39.63 | 23,499,622 | -0.31(-0.78%) |
Nov 19, 2013 | 39.62 | 40.15 | 39.51 | 39.94 | 25,723,994 | +0.30(+0.75%) |
Nov 18, 2013 | 39.65 | 40.12 | 39.47 | 39.65 | 33,742,720 | +0.30(+0.77%) |
Nov 15, 2013 | 39.18 | 39.64 | 39.06 | 39.34 | 28,464,054 | +0.15(+0.38%) |
Nov 14, 2013 | 39.04 | 39.26 | 38.68 | 39.19 | 27,839,660 | +0.54(+1.39%) |
Nov 12, 2013 | 39.03 | 39.04 | 38.52 | 38.65 | 27,651,422 | -0.51(-1.30%) |
Nov 11, 2013 | 38.87 | 39.26 | 38.53 | 39.16 | 21,538,954 | +0.18(+0.46%) |
Nov 08, 2013 | 37.84 | 39.16 | 37.84 | 38.98 | 45,010,300 | +1.24(+3.29%) |
Nov 07, 2013 | 38.19 | 38.35 | 37.74 | 37.74 | 34,525,576 | -0.21(-0.56%) |
Nov 06, 2013 | 38.06 | 38.11 | 37.77 | 37.95 | 22,485,580 | +0.19(+0.50%) |
Nov 05, 2013 | 37.86 | 37.95 | 37.65 | 37.76 | 23,533,628 | -0.20(-0.51%) |
Nov 04, 2013 | 38.12 | 38.36 | 37.92 | 37.96 | 21,148,106 | -0.09(-0.23%) |
Nov 01, 2013 | 38.15 | 38.26 | 37.94 | 38.05 | 24,345,906 | -0.03(-0.08%) |
Oct 31, 2013 | 38.83 | 38.83 | 38.07 | 38.08 | 32,036,862 | -0.87(-2.22%) |
Oct 30, 2013 | 39.42 | 39.42 | 38.71 | 38.94 | 28,729,152 | -0.26(-0.66%) |
Oct 29, 2013 | 39.24 | 39.39 | 39.08 | 39.20 | 21,028,464 | +0.05(+0.14%) |
Oct 28, 2013 | 39.04 | 39.29 | 39.00 | 39.15 | 19,589,632 | +0.07(+0.18%) |
Oct 25, 2013 | 39.05 | 39.23 | 38.99 | 39.08 | 21,441,026 | -0.07(-0.18%) |
Oct 24, 2013 | 39.24 | 39.27 | 38.85 | 39.15 | 20,395,082 | -0.03(-0.08%) |
Oct 23, 2013 | 39.40 | 39.44 | 38.97 | 39.18 | 24,976,734 | -0.44(-1.12%) |
Oct 22, 2013 | 40.06 | 40.11 | 39.48 | 39.62 | 35,625,372 | -0.21(-0.53%) |
Oct 21, 2013 | 39.96 | 40.25 | 39.81 | 39.83 | 23,930,952 | -0.09(-0.23%) |
Oct 18, 2013 | 40.10 | 40.10 | 39.66 | 39.93 | 31,476,760 | +0.02(+0.06%) |
Oct 17, 2013 | 39.33 | 39.98 | 39.26 | 39.90 | 36,241,044 | +0.22(+0.55%) |
Oct 16, 2013 | 38.58 | 39.73 | 38.46 | 39.69 | 53,236,000 | +1.55(+4.05%) |
Oct 15, 2013 | 38.79 | 39.02 | 37.98 | 38.14 | 62,725,864 | -0.58(-1.49%) |
Oct 14, 2013 | 38.12 | 38.94 | 37.90 | 38.72 | 31,683,178 | +0.30(+0.77%) |
Oct 11, 2013 | 38.52 | 38.53 | 38.01 | 38.42 | 29,452,278 | -0.04(-0.10%) |
Oct 10, 2013 | 38.09 | 38.53 | 37.91 | 38.46 | 30,671,242 | +1.03(+2.75%) |
Oct 09, 2013 | 37.45 | 37.76 | 37.16 | 37.43 | 28,937,728 | +0.22(+0.59%) |
Oct 08, 2013 | 37.64 | 37.82 | 37.17 | 37.21 | 31,539,676 | -0.40(-1.06%) |
Oct 07, 2013 | 37.95 | 37.99 | 37.59 | 37.61 | 24,422,622 | -0.75(-1.95%) |
Oct 04, 2013 | 37.82 | 38.40 | 37.76 | 38.36 | 23,618,140 | +0.58(+1.53%) |
Oct 03, 2013 | 38.10 | 38.23 | 37.49 | 37.78 | 28,198,698 | -0.24(-0.64%) |
Oct 02, 2013 | 37.80 | 38.29 | 37.59 | 38.02 | 30,103,968 | +0.09(+0.23%) |