Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 40.62 | 41.71 | 41.71 | 41.71 | 130,300 | +1.08(+2.66%) |
Dec 30, 2013 | 41.50 | 41.50 | 40.38 | 40.63 | 176,273 | -0.96(-2.31%) |
Dec 27, 2013 | 43.21 | 43.21 | 41.10 | 41.59 | 220,151 | -1.42(-3.30%) |
Dec 26, 2013 | 43.45 | 43.57 | 41.54 | 43.01 | 205,679 | -0.09(-0.21%) |
Dec 24, 2013 | 42.74 | 43.10 | 42.11 | 43.10 | 59,310 | +0.14(+0.33%) |
Dec 23, 2013 | 42.88 | 44.08 | 41.53 | 42.96 | 250,195 | +0.41(+0.96%) |
Dec 20, 2013 | 40.99 | 42.84 | 39.80 | 42.55 | 606,775 | +1.73(+4.24%) |
Dec 19, 2013 | 38.89 | 41.09 | 38.60 | 40.82 | 329,153 | +1.87(+4.80%) |
Dec 18, 2013 | 38.89 | 39.15 | 38.19 | 38.95 | 146,811 | +0.01(+0.03%) |
Dec 17, 2013 | 37.90 | 40.45 | 37.65 | 38.94 | 323,947 | +1.02(+2.69%) |
Dec 16, 2013 | 37.99 | 38.54 | 37.57 | 37.92 | 124,996 | +0.14(+0.37%) |
Dec 13, 2013 | 37.48 | 38.19 | 36.68 | 37.78 | 174,237 | +0.34(+0.91%) |
Dec 12, 2013 | 38.40 | 38.40 | 37.13 | 37.44 | 206,787 | -0.77(-2.02%) |
Dec 11, 2013 | 39.00 | 39.13 | 38.00 | 38.21 | 94,517 | -0.86(-2.20%) |
Dec 10, 2013 | 38.57 | 39.90 | 38.57 | 39.07 | 92,462 | +0.30(+0.77%) |
Dec 09, 2013 | 39.52 | 39.83 | 37.90 | 38.77 | 154,769 | -0.92(-2.32%) |
Dec 06, 2013 | 37.89 | 40.70 | 37.60 | 39.69 | 590,461 | +2.48(+6.66%) |
Dec 05, 2013 | 36.06 | 37.52 | 35.68 | 37.21 | 225,867 | +0.97(+2.68%) |
Dec 04, 2013 | 35.74 | 36.99 | 35.30 | 36.24 | 277,242 | +0.09(+0.25%) |
Dec 03, 2013 | 34.39 | 36.25 | 34.31 | 36.15 | 254,200 | +1.80(+5.24%) |
Dec 02, 2013 | 34.26 | 34.71 | 33.98 | 34.35 | 331,033 | +0.02(+0.06%) |
Nov 29, 2013 | 34.20 | 34.42 | 33.72 | 34.33 | 118,106 | +0.10(+0.29%) |
Nov 27, 2013 | 34.38 | 34.86 | 33.69 | 34.23 | 135,455 | -0.01(-0.03%) |
Nov 26, 2013 | 34.00 | 34.50 | 33.70 | 34.24 | 283,086 | +0.12(+0.35%) |
Nov 25, 2013 | 34.60 | 34.66 | 33.70 | 34.12 | 168,634 | -0.54(-1.56%) |
Nov 22, 2013 | 34.76 | 35.10 | 34.01 | 34.66 | 124,784 | -0.45(-1.28%) |
Nov 21, 2013 | 35.22 | 35.71 | 34.63 | 35.11 | 186,145 | -0.20(-0.57%) |
Nov 20, 2013 | 34.68 | 35.35 | 33.78 | 35.31 | 301,999 | +0.68(+1.96%) |
Nov 19, 2013 | 34.50 | 34.96 | 33.32 | 34.63 | 734,073 | -0.44(-1.25%) |
Nov 18, 2013 | 36.95 | 36.95 | 34.79 | 35.07 | 279,386 | -1.74(-4.73%) |
Nov 15, 2013 | 36.83 | 37.26 | 35.88 | 36.81 | 305,839 | -0.09(-0.24%) |
Nov 14, 2013 | 38.19 | 38.22 | 36.52 | 36.90 | 190,748 | -0.21(-0.57%) |
Nov 12, 2013 | 35.50 | 37.30 | 35.50 | 37.11 | 329,004 | +1.72(+4.86%) |
Nov 11, 2013 | 36.16 | 36.62 | 35.03 | 35.39 | 243,137 | -0.84(-2.32%) |
Nov 08, 2013 | 36.00 | 37.08 | 35.23 | 36.23 | 304,135 | +0.13(+0.36%) |
Nov 07, 2013 | 39.15 | 39.15 | 35.82 | 36.10 | 354,194 | -3.06(-7.81%) |
Nov 06, 2013 | 36.41 | 39.73 | 35.24 | 39.16 | 3,315,220 | +4.54(+13.11%) |
Nov 05, 2013 | 33.45 | 35.18 | 32.34 | 34.62 | 599,681 | +0.90(+2.67%) |
Nov 04, 2013 | 35.12 | 35.33 | 33.51 | 33.72 | 224,250 | -1.40(-3.99%) |
Nov 01, 2013 | 34.80 | 35.21 | 33.76 | 35.12 | 150,020 | +0.26(+0.75%) |
Oct 31, 2013 | 34.05 | 35.32 | 34.01 | 34.86 | 92,980 | +0.69(+2.02%) |
Oct 30, 2013 | 36.73 | 36.74 | 33.93 | 34.17 | 307,037 | -2.69(-7.30%) |
Oct 29, 2013 | 34.00 | 37.63 | 32.27 | 36.86 | 591,151 | -0.70(-1.86%) |
Oct 28, 2013 | 38.25 | 38.25 | 36.36 | 37.56 | 223,280 | -0.89(-2.31%) |
Oct 25, 2013 | 37.58 | 38.78 | 37.57 | 38.45 | 116,833 | +1.02(+2.73%) |
Oct 24, 2013 | 36.98 | 37.69 | 36.88 | 37.43 | 54,370 | +0.63(+1.71%) |
Oct 23, 2013 | 35.60 | 37.60 | 35.42 | 36.80 | 119,686 | +0.96(+2.68%) |
Oct 22, 2013 | 36.76 | 37.22 | 34.34 | 35.84 | 229,581 | -0.68(-1.86%) |
Oct 21, 2013 | 38.19 | 38.64 | 36.27 | 36.52 | 123,474 | -1.69(-4.42%) |
Oct 18, 2013 | 39.69 | 40.91 | 37.81 | 38.21 | 201,542 | -1.01(-2.58%) |
Oct 17, 2013 | 37.59 | 39.51 | 37.00 | 39.22 | 156,869 | +1.65(+4.39%) |
Oct 16, 2013 | 36.98 | 38.12 | 36.53 | 37.57 | 143,823 | +0.84(+2.29%) |
Oct 15, 2013 | 36.28 | 37.32 | 36.28 | 36.73 | 89,971 | +0.52(+1.44%) |
Oct 14, 2013 | 35.92 | 36.69 | 35.38 | 36.21 | 64,906 | -0.18(-0.49%) |
Oct 11, 2013 | 35.20 | 36.61 | 35.20 | 36.39 | 90,661 | +1.52(+4.36%) |
Oct 10, 2013 | 33.75 | 35.30 | 33.38 | 34.87 | 136,922 | +1.83(+5.54%) |
Oct 09, 2013 | 32.92 | 33.48 | 31.90 | 33.04 | 170,223 | -0.17(-0.51%) |
Oct 08, 2013 | 36.06 | 36.39 | 32.51 | 33.21 | 226,106 | -2.93(-8.11%) |
Oct 07, 2013 | 36.50 | 36.60 | 36.05 | 36.14 | 59,075 | -0.76(-2.06%) |
Oct 04, 2013 | 36.48 | 37.30 | 36.48 | 36.90 | 91,216 | +0.53(+1.46%) |
Oct 03, 2013 | 36.86 | 37.39 | 36.01 | 36.37 | 139,805 | -0.72(-1.94%) |
Oct 02, 2013 | 37.00 | 37.41 | 36.05 | 37.09 | 204,233 | -0.24(-0.64%) |