Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 39.03 | 39.25 | 39.25 | 39.25 | 1,956,748 | +0.22(+0.55%) |
Dec 30, 2013 | 39.12 | 39.31 | 38.98 | 39.04 | 1,570,842 | -0.01(-0.02%) |
Dec 27, 2013 | 39.04 | 39.20 | 38.85 | 39.05 | 1,931,418 | +0.07(+0.17%) |
Dec 26, 2013 | 38.82 | 39.11 | 38.78 | 38.98 | 1,772,350 | +0.21(+0.54%) |
Dec 24, 2013 | 38.61 | 38.87 | 38.57 | 38.77 | 1,070,332 | +0.16(+0.41%) |
Dec 23, 2013 | 38.08 | 38.64 | 37.85 | 38.61 | 4,605,634 | +0.65(+1.71%) |
Dec 20, 2013 | 37.01 | 38.12 | 36.95 | 37.97 | 6,085,531 | +0.86(+2.33%) |
Dec 19, 2013 | 36.96 | 37.15 | 36.85 | 37.10 | 2,854,359 | -0.08(-0.22%) |
Dec 18, 2013 | 36.94 | 37.20 | 36.45 | 37.19 | 2,878,175 | +0.22(+0.58%) |
Dec 17, 2013 | 36.85 | 37.15 | 36.70 | 36.97 | 3,705,873 | +0.37(+1.00%) |
Dec 16, 2013 | 36.67 | 36.85 | 36.30 | 36.60 | 3,486,916 | +0.09(+0.25%) |
Dec 13, 2013 | 36.39 | 36.80 | 36.31 | 36.51 | 3,683,647 | +0.15(+0.41%) |
Dec 12, 2013 | 36.73 | 36.80 | 36.31 | 36.36 | 4,761,649 | -0.46(-1.24%) |
Dec 11, 2013 | 37.68 | 37.71 | 36.81 | 36.82 | 4,708,519 | -0.84(-2.23%) |
Dec 10, 2013 | 38.11 | 38.16 | 37.45 | 37.66 | 4,246,330 | -0.54(-1.41%) |
Dec 09, 2013 | 39.21 | 39.25 | 37.92 | 38.20 | 7,584,356 | -0.66(-1.69%) |
Dec 06, 2013 | 39.25 | 39.78 | 38.73 | 38.85 | 4,254,910 | -0.15(-0.38%) |
Dec 05, 2013 | 39.73 | 39.73 | 38.95 | 39.00 | 3,413,135 | -0.80(-2.00%) |
Dec 04, 2013 | 38.73 | 39.97 | 38.61 | 39.80 | 6,137,775 | +1.27(+3.30%) |
Dec 03, 2013 | 39.01 | 39.42 | 38.36 | 38.53 | 4,466,203 | -0.68(-1.74%) |
Dec 02, 2013 | 39.65 | 39.86 | 39.14 | 39.21 | 3,162,521 | -0.36(-0.90%) |
Nov 29, 2013 | 39.01 | 39.84 | 38.96 | 39.57 | 2,617,062 | +0.84(+2.18%) |
Nov 27, 2013 | 38.74 | 38.86 | 38.58 | 38.72 | 2,619,068 | -0.05(-0.13%) |
Nov 26, 2013 | 38.99 | 39.26 | 38.77 | 38.77 | 2,931,229 | -0.18(-0.47%) |
Nov 25, 2013 | 39.24 | 39.54 | 38.83 | 38.96 | 3,207,652 | -0.29(-0.74%) |
Nov 22, 2013 | 38.48 | 39.36 | 38.21 | 39.24 | 5,471,796 | +0.90(+2.35%) |
Nov 21, 2013 | 39.24 | 39.42 | 38.20 | 38.34 | 4,705,980 | -0.74(-1.88%) |
Nov 20, 2013 | 39.29 | 39.35 | 38.48 | 39.08 | 4,565,549 | -0.39(-0.98%) |
Nov 19, 2013 | 39.91 | 40.20 | 38.92 | 39.47 | 4,068,773 | -0.54(-1.34%) |
Nov 18, 2013 | 41.14 | 41.14 | 39.91 | 40.00 | 4,619,527 | -0.51(-1.26%) |
Nov 15, 2013 | 39.81 | 40.65 | 39.74 | 40.52 | 5,766,861 | +0.74(+1.85%) |
Nov 14, 2013 | 39.86 | 39.86 | 39.43 | 39.78 | 4,051,559 | +0.12(+0.29%) |
Nov 12, 2013 | 39.64 | 39.73 | 39.30 | 39.67 | 4,314,534 | -0.09(-0.23%) |
Nov 11, 2013 | 39.65 | 40.01 | 39.41 | 39.76 | 6,259,941 | +0.10(+0.25%) |
Nov 08, 2013 | 38.63 | 39.72 | 38.51 | 39.66 | 6,954,274 | +0.87(+2.24%) |
Nov 07, 2013 | 38.34 | 39.03 | 38.27 | 38.79 | 6,332,199 | +0.50(+1.32%) |
Nov 06, 2013 | 38.06 | 38.32 | 37.87 | 38.29 | 3,473,990 | +0.25(+0.65%) |
Nov 05, 2013 | 38.44 | 38.95 | 37.58 | 38.04 | 6,538,609 | -0.56(-1.46%) |
Nov 04, 2013 | 38.33 | 38.74 | 38.21 | 38.60 | 4,423,896 | +0.52(+1.37%) |
Nov 01, 2013 | 37.95 | 38.32 | 37.71 | 38.08 | 3,434,870 | +0.21(+0.55%) |
Oct 31, 2013 | 38.54 | 38.81 | 37.84 | 37.87 | 3,742,296 | -0.69(-1.78%) |
Oct 30, 2013 | 38.82 | 39.01 | 38.25 | 38.56 | 2,710,912 | -0.21(-0.53%) |
Oct 29, 2013 | 38.72 | 38.85 | 38.46 | 38.77 | 2,803,776 | +0.21(+0.56%) |
Oct 28, 2013 | 38.70 | 39.14 | 37.96 | 38.55 | 5,429,813 | +0.60(+1.59%) |
Oct 25, 2013 | 37.68 | 37.99 | 37.37 | 37.95 | 3,753,838 | +0.25(+0.66%) |
Oct 24, 2013 | 38.04 | 38.11 | 37.07 | 37.70 | 5,342,906 | -0.82(-2.12%) |
Oct 23, 2013 | 38.34 | 38.75 | 38.20 | 38.52 | 2,974,502 | +0.07(+0.17%) |
Oct 22, 2013 | 38.74 | 38.77 | 38.27 | 38.45 | 3,321,068 | -0.15(-0.39%) |
Oct 21, 2013 | 38.63 | 38.82 | 38.37 | 38.60 | 4,287,691 | +0.10(+0.26%) |
Oct 18, 2013 | 38.47 | 38.58 | 38.11 | 38.50 | 3,527,292 | +0.08(+0.21%) |
Oct 17, 2013 | 37.93 | 38.63 | 37.86 | 38.42 | 3,533,853 | +0.48(+1.26%) |
Oct 16, 2013 | 37.82 | 38.27 | 37.46 | 37.94 | 3,883,424 | +0.46(+1.23%) |
Oct 15, 2013 | 37.49 | 37.73 | 37.16 | 37.48 | 3,728,201 | -0.03(-0.09%) |
Oct 14, 2013 | 37.24 | 37.60 | 36.99 | 37.51 | 3,379,971 | -0.05(-0.13%) |
Oct 11, 2013 | 38.20 | 38.22 | 37.03 | 37.56 | 6,423,558 | -0.65(-1.71%) |
Oct 10, 2013 | 38.17 | 38.37 | 37.77 | 38.21 | 7,052,544 | +0.35(+0.92%) |
Oct 09, 2013 | 37.64 | 38.00 | 37.30 | 37.87 | 8,342,162 | +0.35(+0.92%) |
Oct 08, 2013 | 37.63 | 37.95 | 37.32 | 37.52 | 6,383,870 | -0.18(-0.48%) |
Oct 07, 2013 | 37.82 | 38.39 | 37.58 | 37.70 | 5,931,276 | -0.38(-1.00%) |
Oct 04, 2013 | 37.17 | 38.18 | 37.08 | 38.08 | 9,305,275 | +0.68(+1.81%) |
Oct 03, 2013 | 37.65 | 37.93 | 37.03 | 37.40 | 5,399,679 | -0.26(-0.70%) |
Oct 02, 2013 | 36.08 | 37.77 | 35.69 | 37.67 | 11,067,807 | +1.33(+3.66%) |