Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 42.05 | 42.05 | 42.05 | 0 | +0.58(+1.40%) | |
Dec 30, 2013 | 41.42 | 41.51 | 41.31 | 41.47 | 5,285 | -0.25(-0.59%) |
Dec 27, 2013 | 41.70 | 41.80 | 41.53 | 41.72 | 12,087 | +0.17(+0.40%) |
Dec 26, 2013 | 41.59 | 41.59 | 41.46 | 41.55 | 1,042 | -0.02(-0.05%) |
Dec 24, 2013 | 41.40 | 41.57 | 41.40 | 41.57 | 3,536 | +0.36(+0.87%) |
Dec 23, 2013 | 41.10 | 41.26 | 41.08 | 41.21 | 5,830 | +0.16(+0.39%) |
Dec 20, 2013 | 41.15 | 41.21 | 40.97 | 41.05 | 5,403 | -0.22(-0.54%) |
Dec 19, 2013 | 41.29 | 41.52 | 41.22 | 41.27 | 8,973 | +0.27(+0.66%) |
Dec 18, 2013 | 40.71 | 41.00 | 40.37 | 41.00 | 2,957 | +0.66(+1.64%) |
Dec 17, 2013 | 40.45 | 40.45 | 40.31 | 40.34 | 3,385 | -0.24(-0.59%) |
Dec 16, 2013 | 40.73 | 40.73 | 40.58 | 40.58 | 1,661 | -0.01(-0.03%) |
Dec 13, 2013 | 40.69 | 40.69 | 40.50 | 40.59 | 2,302 | -0.16(-0.38%) |
Dec 12, 2013 | 40.68 | 40.77 | 40.56 | 40.75 | 9,336 | +0.21(+0.51%) |
Dec 11, 2013 | 40.45 | 40.54 | 40.25 | 40.54 | 2,150 | +0.28(+0.69%) |
Dec 10, 2013 | 40.44 | 40.44 | 40.14 | 40.26 | 5,796 | -0.44(-1.08%) |
Dec 09, 2013 | 40.70 | 40.70 | 40.61 | 40.70 | 975 | -0.26(-0.63%) |
Dec 06, 2013 | 40.63 | 40.98 | 40.58 | 40.96 | 3,479 | +0.04(+0.09%) |
Dec 05, 2013 | 40.79 | 40.92 | 40.78 | 40.92 | 1,771 | +0.27(+0.67%) |
Dec 04, 2013 | 40.61 | 40.79 | 40.55 | 40.65 | 9,395 | +0.44(+1.09%) |
Dec 03, 2013 | 40.28 | 40.28 | 40.06 | 40.21 | 19,792 | -0.27(-0.67%) |
Dec 02, 2013 | 40.65 | 40.65 | 40.40 | 40.48 | 9,390 | +0.48(+1.20%) |
Nov 29, 2013 | 40.02 | 40.02 | 40.00 | 40.00 | 2,850 | +0.21(+0.54%) |
Nov 27, 2013 | 39.77 | 40.00 | 39.72 | 39.79 | 4,428 | +0.47(+1.18%) |
Nov 26, 2013 | 39.61 | 39.61 | 39.30 | 39.32 | 1,075 | -0.33(-0.83%) |
Nov 25, 2013 | 39.79 | 39.79 | 39.59 | 39.65 | 1,745 | -0.18(-0.45%) |
Nov 22, 2013 | 40.05 | 40.05 | 39.80 | 39.83 | 16,342 | -0.39(-0.97%) |
Nov 21, 2013 | 40.60 | 40.60 | 40.22 | 40.22 | 1,800 | +0.03(+0.07%) |
Nov 20, 2013 | 39.29 | 40.19 | 39.29 | 40.19 | 1,713 | +0.75(+1.90%) |
Nov 19, 2013 | 39.49 | 39.49 | 39.39 | 39.44 | 665 | -0.21(-0.53%) |
Nov 15, 2013 | 39.65 | 39.65 | 39.65 | 0 | +0.19(+0.48%) | |
Nov 14, 2013 | 39.61 | 39.61 | 39.46 | 39.46 | 438 | -0.82(-2.04%) |
Nov 12, 2013 | 40.19 | 40.28 | 40.19 | 40.28 | 891 | +0.06(+0.15%) |
Nov 11, 2013 | 40.22 | 40.22 | 40.22 | 40.22 | 2,200 | -0.01(-0.02%) |
Nov 08, 2013 | 40.13 | 40.23 | 40.13 | 40.23 | 2,422 | +1.13(+2.89%) |
Nov 07, 2013 | 39.23 | 39.25 | 39.08 | 39.10 | 10,659 | -0.31(-0.79%) |
Nov 06, 2013 | 39.48 | 39.48 | 39.17 | 39.41 | 19,780 | -0.11(-0.28%) |
Nov 05, 2013 | 39.50 | 39.56 | 39.50 | 39.52 | 6,358 | +0.35(+0.89%) |
Nov 04, 2013 | 39.00 | 39.17 | 39.00 | 39.17 | 1,111 | -0.08(-0.20%) |
Nov 01, 2013 | 39.21 | 39.25 | 39.13 | 39.25 | 2,596 | +0.58(+1.50%) |
Oct 31, 2013 | 38.71 | 38.73 | 38.67 | 38.67 | 1,009 | +0.45(+1.18%) |
Oct 30, 2013 | 37.85 | 38.53 | 37.71 | 38.22 | 3,451 | +0.16(+0.41%) |
Oct 29, 2013 | 38.25 | 38.25 | 38.02 | 38.06 | 1,060 | -0.06(-0.15%) |
Oct 28, 2013 | 37.99 | 38.14 | 37.99 | 38.12 | 2,832 | +0.02(+0.05%) |
Oct 25, 2013 | 38.12 | 38.12 | 38.10 | 38.10 | 615 | -0.10(-0.26%) |
Oct 24, 2013 | 38.08 | 38.21 | 38.06 | 38.20 | 9,526 | +0.34(+0.91%) |
Oct 23, 2013 | 38.13 | 38.16 | 37.85 | 37.86 | 1,342 | -0.40(-1.06%) |
Oct 22, 2013 | 38.58 | 38.58 | 38.26 | 38.26 | 5,928 | -0.80(-2.05%) |
Oct 21, 2013 | 38.89 | 39.15 | 38.89 | 39.06 | 4,475 | +0.25(+0.64%) |
Oct 18, 2013 | 38.87 | 38.91 | 38.77 | 38.81 | 8,357 | -0.14(-0.36%) |
Oct 17, 2013 | 38.88 | 39.17 | 38.85 | 38.95 | 6,781 | -0.73(-1.84%) |
Oct 16, 2013 | 40.18 | 40.18 | 39.66 | 39.68 | 68,251 | -0.28(-0.71%) |
Oct 15, 2013 | 39.85 | 40.14 | 39.67 | 39.96 | 7,426 | +0.32(+0.82%) |
Oct 11, 2013 | 39.64 | 39.64 | 39.64 | 0 | -0.40(-1.00%) | |
Oct 10, 2013 | 39.98 | 40.10 | 39.98 | 40.04 | 6,554 | +0.62(+1.58%) |
Oct 09, 2013 | 39.23 | 39.42 | 39.23 | 39.42 | 1,066 | +0.39(+0.99%) |
Oct 08, 2013 | 39.27 | 39.27 | 38.93 | 39.03 | 5,400 | -0.27(-0.69%) |
Oct 07, 2013 | 39.31 | 39.35 | 39.25 | 39.30 | 78,789 | -0.41(-1.02%) |
Oct 04, 2013 | 39.47 | 39.71 | 39.46 | 39.71 | 3,100 | +0.31(+0.78%) |
Oct 03, 2013 | 39.24 | 39.40 | 39.24 | 39.40 | 200 | -0.05(-0.13%) |
Oct 02, 2013 | 39.34 | 39.61 | 39.32 | 39.45 | 3,397 | -0.15(-0.38%) |