Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 39.59 | 39.51 | 39.51 | 39.51 | 603,500 | -0.14(-0.35%) |
Dec 30, 2013 | 39.76 | 39.84 | 39.60 | 39.65 | 257,590 | -0.24(-0.60%) |
Dec 27, 2013 | 39.90 | 40.02 | 39.89 | 39.89 | 5,292 | +0.09(+0.23%) |
Dec 26, 2013 | 39.94 | 40.20 | 39.71 | 39.80 | 137,072 | +0.10(+0.25%) |
Dec 24, 2013 | 39.58 | 39.79 | 39.58 | 39.70 | 84,841 | +0.18(+0.46%) |
Dec 23, 2013 | 39.61 | 39.67 | 39.50 | 39.52 | 199,959 | -0.10(-0.25%) |
Dec 20, 2013 | 39.48 | 39.65 | 39.39 | 39.62 | 319,848 | +0.30(+0.76%) |
Dec 19, 2013 | 39.32 | 39.40 | 39.25 | 39.32 | 222,733 | -0.11(-0.29%) |
Dec 18, 2013 | 39.98 | 39.98 | 39.43 | 39.43 | 249,126 | -0.07(-0.17%) |
Dec 17, 2013 | 39.52 | 39.52 | 39.46 | 39.50 | 151,167 | -0.04(-0.10%) |
Dec 16, 2013 | 39.66 | 39.66 | 39.53 | 39.54 | 146,634 | +0.13(+0.32%) |
Dec 13, 2013 | 39.39 | 39.41 | 39.35 | 39.41 | 60,557 | +0.00(+0.00%) |
Dec 12, 2013 | 39.52 | 39.52 | 39.40 | 39.41 | 59,821 | -0.41(-1.02%) |
Dec 11, 2013 | 39.79 | 39.82 | 39.79 | 39.82 | 148,980 | -0.10(-0.26%) |
Dec 10, 2013 | 39.92 | 39.92 | 39.92 | 39.92 | 6,016 | +0.31(+0.78%) |
Dec 09, 2013 | 39.63 | 39.64 | 39.41 | 39.61 | 2,000 | +0.01(+0.03%) |
Dec 06, 2013 | 39.50 | 39.61 | 39.50 | 39.60 | 20,861 | +0.19(+0.48%) |
Dec 05, 2013 | 39.42 | 39.42 | 39.41 | 39.41 | 2,093 | -0.18(-0.45%) |
Dec 04, 2013 | 39.57 | 39.59 | 39.57 | 39.59 | 312,050 | +0.31(+0.79%) |
Dec 03, 2013 | 39.22 | 39.28 | 39.20 | 39.28 | 10,283 | +0.14(+0.35%) |
Dec 02, 2013 | 39.11 | 39.14 | 39.03 | 39.14 | 971 | -0.17(-0.42%) |
Nov 29, 2013 | 39.31 | 39.31 | 39.31 | 39.31 | 1,545 | +0.27(+0.69%) |
Nov 27, 2013 | 39.15 | 39.15 | 39.04 | 39.04 | 1,433 | -0.21(-0.53%) |
Nov 26, 2013 | 39.25 | 39.25 | 39.25 | 39.25 | 100 | -0.14(-0.36%) |
Nov 25, 2013 | 39.34 | 39.39 | 39.34 | 39.39 | 1,643 | +0.17(+0.43%) |
Nov 21, 2013 | 39.22 | 39.22 | 39.22 | 39.22 | 0 | +0.39(+0.99%) |
Nov 20, 2013 | 38.87 | 38.89 | 38.83 | 38.83 | 3,228 | -0.03(-0.07%) |
Nov 19, 2013 | 39.02 | 39.02 | 38.86 | 38.86 | 2,690 | -0.02(-0.05%) |
Nov 18, 2013 | 38.92 | 38.92 | 38.88 | 38.88 | 1,226 | -0.29(-0.73%) |
Nov 15, 2013 | 39.15 | 39.17 | 39.15 | 39.17 | 528 | -0.11(-0.27%) |
Nov 14, 2013 | 39.32 | 39.33 | 39.26 | 39.27 | 3,052 | +0.20(+0.52%) |
Nov 12, 2013 | 39.26 | 39.35 | 39.07 | 39.07 | 531 | +0.04(+0.10%) |
Nov 08, 2013 | 38.97 | 39.03 | 39.03 | 39.03 | 1,300 | -0.03(-0.08%) |
Nov 07, 2013 | 39.09 | 39.12 | 39.06 | 39.06 | 4,712 | -0.16(-0.41%) |
Nov 05, 2013 | 39.22 | 39.22 | 39.22 | 39.22 | 200 | -0.16(-0.41%) |
Nov 04, 2013 | 39.40 | 39.40 | 39.34 | 39.38 | 2,285 | -1.06(-2.62%) |
Oct 29, 2013 | 40.24 | 40.44 | 40.44 | 40.44 | 13,500 | +0.14(+0.34%) |
Oct 28, 2013 | 40.30 | 40.30 | 40.30 | 40.30 | 386 | +0.20(+0.51%) |
Oct 25, 2013 | 40.15 | 40.15 | 40.10 | 40.10 | 320 | -0.03(-0.07%) |
Oct 24, 2013 | 40.13 | 40.13 | 40.13 | 40.13 | 100 | -0.08(-0.21%) |
Oct 23, 2013 | 40.21 | 40.21 | 40.21 | 40.21 | 137 | -0.49(-1.21%) |
Oct 22, 2013 | 40.71 | 40.71 | 40.71 | 40.71 | 209 | +0.19(+0.47%) |
Oct 21, 2013 | 40.51 | 40.51 | 40.51 | 40.51 | 298 | +0.16(+0.41%) |
Oct 17, 2013 | 40.39 | 40.35 | 40.35 | 40.35 | 1,500 | +0.04(+0.10%) |
Oct 16, 2013 | 40.31 | 40.31 | 40.31 | 40.31 | 400 | +0.20(+0.50%) |
Oct 15, 2013 | 40.04 | 40.14 | 40.04 | 40.11 | 400 | -0.19(-0.47%) |
Oct 11, 2013 | 40.30 | 40.30 | 40.30 | 40.30 | 1,400 | -0.20(-0.49%) |
Oct 08, 2013 | 40.50 | 40.50 | 40.50 | 40.50 | 800 | +0.03(+0.08%) |
Oct 07, 2013 | 40.45 | 40.47 | 40.45 | 40.47 | 374 | +0.21(+0.51%) |
Oct 04, 2013 | 40.26 | 40.34 | 40.26 | 40.26 | 3,528 | -0.02(-0.06%) |
Oct 03, 2013 | 40.28 | 40.28 | 40.28 | 40.28 | 108 | +0.09(+0.23%) |
Oct 02, 2013 | 40.19 | 40.19 | 40.19 | 40.19 | 1,570 | +0.60(+1.52%) |