Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 37.95 | 37.95 | 37.95 | 37.95 | 8,128,563 | +0.04(+0.10%) |
Dec 30, 2013 | 37.79 | 38.02 | 37.64 | 37.91 | 4,048,670 | +0.19(+0.50%) |
Dec 27, 2013 | 38.09 | 38.09 | 37.71 | 37.72 | 6,700,498 | -0.28(-0.73%) |
Dec 26, 2013 | 37.90 | 38.07 | 37.86 | 38.00 | 2,060,993 | +0.22(+0.57%) |
Dec 24, 2013 | 37.65 | 37.89 | 37.65 | 37.78 | 2,896,717 | +0.07(+0.19%) |
Dec 23, 2013 | 37.61 | 37.83 | 37.56 | 37.71 | 4,950,988 | +0.17(+0.46%) |
Dec 20, 2013 | 37.12 | 37.62 | 37.05 | 37.54 | 13,611,091 | +0.36(+0.97%) |
Dec 19, 2013 | 37.24 | 37.36 | 37.08 | 37.18 | 10,034,194 | -0.19(-0.52%) |
Dec 18, 2013 | 36.86 | 37.38 | 36.52 | 37.37 | 18,935,318 | +0.63(+1.71%) |
Dec 17, 2013 | 36.87 | 37.00 | 36.70 | 36.74 | 4,813,160 | -0.16(-0.43%) |
Dec 16, 2013 | 36.83 | 37.06 | 36.79 | 36.90 | 4,863,128 | +0.16(+0.43%) |
Dec 13, 2013 | 36.95 | 36.95 | 36.61 | 36.74 | 5,604,778 | +0.05(+0.14%) |
Dec 12, 2013 | 36.82 | 36.87 | 36.60 | 36.69 | 4,761,321 | -0.06(-0.16%) |
Dec 11, 2013 | 36.94 | 37.16 | 36.73 | 36.75 | 6,810,734 | -0.24(-0.65%) |
Dec 10, 2013 | 36.99 | 37.23 | 36.95 | 36.99 | 4,100,562 | -0.16(-0.43%) |
Dec 09, 2013 | 37.20 | 37.33 | 37.05 | 37.15 | 4,608,018 | +0.06(+0.16%) |
Dec 06, 2013 | 37.55 | 37.56 | 37.06 | 37.09 | 9,155,413 | -0.22(-0.58%) |
Dec 05, 2013 | 37.25 | 37.55 | 37.25 | 37.31 | 14,920,827 | -0.12(-0.31%) |
Dec 04, 2013 | 37.54 | 37.76 | 37.11 | 37.42 | 13,401,496 | -0.34(-0.89%) |
Dec 03, 2013 | 37.72 | 37.82 | 37.55 | 37.76 | 5,484,925 | -0.03(-0.08%) |
Dec 02, 2013 | 38.04 | 38.12 | 37.70 | 37.79 | 10,017,431 | -0.25(-0.67%) |
Nov 29, 2013 | 38.18 | 38.25 | 38.01 | 38.04 | 3,991,011 | -0.03(-0.09%) |
Nov 27, 2013 | 38.12 | 38.21 | 37.91 | 38.08 | 2,728,872 | +0.19(+0.51%) |
Nov 26, 2013 | 37.74 | 38.05 | 37.74 | 37.88 | 3,270,447 | +0.19(+0.50%) |
Nov 25, 2013 | 37.75 | 37.80 | 37.64 | 37.69 | 5,723,079 | +0.08(+0.21%) |
Nov 22, 2013 | 37.66 | 37.66 | 37.42 | 37.62 | 5,762,288 | -0.03(-0.09%) |
Nov 21, 2013 | 37.29 | 37.75 | 37.21 | 37.65 | 6,012,778 | +0.29(+0.78%) |
Nov 20, 2013 | 37.46 | 37.67 | 37.22 | 37.36 | 10,533,053 | +0.01(+0.03%) |
Nov 19, 2013 | 37.62 | 37.90 | 37.28 | 37.35 | 13,246,960 | -0.28(-0.74%) |
Nov 18, 2013 | 38.02 | 38.02 | 37.49 | 37.62 | 10,734,747 | -0.23(-0.61%) |
Nov 15, 2013 | 37.80 | 37.88 | 37.54 | 37.86 | 6,292,653 | +0.23(+0.62%) |
Nov 14, 2013 | 37.43 | 37.67 | 37.31 | 37.62 | 8,454,286 | +0.56(+1.52%) |
Nov 12, 2013 | 36.83 | 37.10 | 36.77 | 37.06 | 10,399,271 | +0.20(+0.54%) |
Nov 11, 2013 | 36.40 | 36.90 | 36.40 | 36.86 | 4,549,815 | +0.37(+1.00%) |
Nov 08, 2013 | 36.10 | 36.50 | 35.97 | 36.50 | 8,030,202 | +0.51(+1.42%) |
Nov 07, 2013 | 36.50 | 36.68 | 35.95 | 35.99 | 13,390,125 | -0.44(-1.20%) |
Nov 06, 2013 | 36.79 | 36.83 | 36.33 | 36.43 | 6,409,835 | -0.30(-0.81%) |
Nov 05, 2013 | 36.71 | 36.82 | 36.28 | 36.72 | 5,249,512 | +0.05(+0.13%) |
Nov 04, 2013 | 36.53 | 36.70 | 36.44 | 36.67 | 5,801,149 | +0.31(+0.86%) |
Nov 01, 2013 | 36.28 | 36.43 | 36.08 | 36.36 | 3,566,955 | +0.16(+0.45%) |
Oct 31, 2013 | 36.12 | 36.40 | 36.00 | 36.20 | 5,745,927 | +0.05(+0.14%) |
Oct 30, 2013 | 36.45 | 36.57 | 35.93 | 36.15 | 5,183,075 | -0.25(-0.69%) |
Oct 29, 2013 | 36.33 | 36.41 | 36.12 | 36.40 | 3,490,617 | +0.26(+0.71%) |
Oct 28, 2013 | 36.47 | 36.47 | 36.00 | 36.14 | 4,640,884 | +0.03(+0.08%) |
Oct 25, 2013 | 36.04 | 36.19 | 35.92 | 36.11 | 4,570,022 | +0.03(+0.10%) |
Oct 24, 2013 | 35.83 | 36.09 | 35.64 | 36.07 | 5,653,266 | +0.20(+0.56%) |
Oct 23, 2013 | 35.90 | 35.96 | 35.60 | 35.87 | 3,869,690 | -0.09(-0.24%) |
Oct 22, 2013 | 36.16 | 36.40 | 35.86 | 35.96 | 7,070,174 | -0.08(-0.23%) |
Oct 21, 2013 | 35.99 | 36.10 | 35.88 | 36.04 | 3,949,795 | -0.02(-0.06%) |
Oct 18, 2013 | 35.91 | 36.09 | 35.77 | 36.06 | 7,364,485 | +0.34(+0.94%) |
Oct 17, 2013 | 35.51 | 35.74 | 35.38 | 35.72 | 7,956,522 | +0.15(+0.42%) |
Oct 16, 2013 | 35.14 | 35.59 | 35.14 | 35.57 | 11,568,412 | +0.59(+1.70%) |
Oct 15, 2013 | 35.15 | 35.30 | 34.89 | 34.98 | 8,617,432 | -0.31(-0.87%) |
Oct 14, 2013 | 34.77 | 35.32 | 34.77 | 35.29 | 5,240,604 | +0.13(+0.37%) |
Oct 11, 2013 | 34.83 | 35.18 | 34.74 | 35.16 | 7,690,512 | +0.21(+0.59%) |
Oct 10, 2013 | 34.66 | 34.98 | 34.64 | 34.95 | 6,748,392 | +0.67(+1.96%) |
Oct 09, 2013 | 34.52 | 34.52 | 34.02 | 34.28 | 9,311,495 | -0.02(-0.05%) |
Oct 08, 2013 | 34.97 | 34.99 | 34.29 | 34.30 | 12,566,191 | -0.68(-1.93%) |
Oct 07, 2013 | 35.30 | 35.32 | 34.96 | 34.97 | 7,518,658 | -0.61(-1.73%) |
Oct 04, 2013 | 35.46 | 35.64 | 35.22 | 35.59 | 4,764,079 | +0.23(+0.64%) |
Oct 03, 2013 | 35.61 | 35.75 | 35.20 | 35.36 | 6,384,689 | -0.31(-0.86%) |
Oct 02, 2013 | 35.48 | 35.74 | 35.26 | 35.66 | 6,720,646 | +0.00(+0.00%) |