Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 41.31 | 41.52 | 41.52 | 41.52 | 29,610 | +0.11(+0.28%) |
Dec 30, 2013 | 41.35 | 41.52 | 41.35 | 41.40 | 74,942 | +0.43(+1.05%) |
Dec 27, 2013 | 41.03 | 41.09 | 40.86 | 40.97 | 30,866 | +0.51(+1.27%) |
Dec 26, 2013 | 40.12 | 40.52 | 40.12 | 40.46 | 22,861 | +0.82(+2.07%) |
Dec 24, 2013 | 39.61 | 39.72 | 39.51 | 39.64 | 11,124 | -0.72(-1.78%) |
Dec 23, 2013 | 40.17 | 40.35 | 40.16 | 40.35 | 71,739 | +0.43(+1.07%) |
Dec 20, 2013 | 39.91 | 40.10 | 39.91 | 39.93 | 59,919 | +0.10(+0.26%) |
Dec 19, 2013 | 39.93 | 39.93 | 39.73 | 39.82 | 63,532 | -0.64(-1.57%) |
Dec 18, 2013 | 40.26 | 40.58 | 39.98 | 40.46 | 50,801 | +0.32(+0.80%) |
Dec 17, 2013 | 40.24 | 40.24 | 40.04 | 40.14 | 58,715 | +0.06(+0.14%) |
Dec 16, 2013 | 40.05 | 40.21 | 39.92 | 40.08 | 43,584 | -0.25(-0.62%) |
Dec 13, 2013 | 40.31 | 40.39 | 40.22 | 40.33 | 59,147 | -0.34(-0.83%) |
Dec 12, 2013 | 40.60 | 40.75 | 40.51 | 40.67 | 32,898 | +0.20(+0.50%) |
Dec 11, 2013 | 40.63 | 40.64 | 40.42 | 40.47 | 120,410 | -0.29(-0.71%) |
Dec 10, 2013 | 40.66 | 40.83 | 40.58 | 40.76 | 36,056 | -0.02(-0.04%) |
Dec 09, 2013 | 40.67 | 40.77 | 40.67 | 40.77 | 32,558 | -0.09(-0.21%) |
Dec 06, 2013 | 40.73 | 40.89 | 40.72 | 40.86 | 44,042 | +0.38(+0.95%) |
Dec 05, 2013 | 40.58 | 40.59 | 40.35 | 40.48 | 47,249 | -0.27(-0.67%) |
Dec 04, 2013 | 40.49 | 40.75 | 40.41 | 40.75 | 26,766 | +0.00(+0.00%) |
Dec 03, 2013 | 40.71 | 40.81 | 40.56 | 40.75 | 53,873 | -0.32(-0.79%) |
Dec 02, 2013 | 41.21 | 41.26 | 41.07 | 41.07 | 19,033 | -0.06(-0.16%) |
Nov 29, 2013 | 41.16 | 41.34 | 41.14 | 41.14 | 20,733 | -0.16(-0.39%) |
Nov 27, 2013 | 41.17 | 41.31 | 41.17 | 41.30 | 45,373 | +0.14(+0.33%) |
Nov 26, 2013 | 41.14 | 41.24 | 41.06 | 41.16 | 20,796 | -0.06(-0.16%) |
Nov 25, 2013 | 41.35 | 41.36 | 41.18 | 41.23 | 49,932 | -0.35(-0.85%) |
Nov 22, 2013 | 41.57 | 41.59 | 41.36 | 41.58 | 30,185 | -0.26(-0.62%) |
Nov 21, 2013 | 41.80 | 41.84 | 41.69 | 41.84 | 28,979 | +0.10(+0.23%) |
Nov 20, 2013 | 41.79 | 41.89 | 41.63 | 41.74 | 10,291 | +0.15(+0.37%) |
Nov 19, 2013 | 41.48 | 41.71 | 41.41 | 41.59 | 24,131 | -0.11(-0.27%) |
Nov 18, 2013 | 41.74 | 41.96 | 41.62 | 41.70 | 42,961 | -0.23(-0.56%) |
Nov 15, 2013 | 41.83 | 41.98 | 41.74 | 41.94 | 21,869 | +0.34(+0.82%) |
Nov 14, 2013 | 41.49 | 41.61 | 41.44 | 41.59 | 40,312 | +0.63(+1.55%) |
Nov 12, 2013 | 40.87 | 40.96 | 40.73 | 40.96 | 32,884 | +0.39(+0.97%) |
Nov 11, 2013 | 40.55 | 40.67 | 40.43 | 40.56 | 68,023 | -0.16(-0.39%) |
Nov 08, 2013 | 40.38 | 40.77 | 40.38 | 40.72 | 32,462 | +0.34(+0.85%) |
Nov 07, 2013 | 40.78 | 40.78 | 40.15 | 40.38 | 57,916 | -0.76(-1.84%) |
Nov 06, 2013 | 41.03 | 41.19 | 41.01 | 41.14 | 12,361 | +0.48(+1.17%) |
Nov 05, 2013 | 40.65 | 40.76 | 40.55 | 40.66 | 13,950 | -0.32(-0.77%) |
Nov 04, 2013 | 40.89 | 41.01 | 40.73 | 40.98 | 17,297 | +0.02(+0.06%) |
Nov 01, 2013 | 41.00 | 41.00 | 40.72 | 40.95 | 41,685 | -0.55(-1.32%) |
Oct 31, 2013 | 41.52 | 41.65 | 41.38 | 41.50 | 16,814 | -0.06(-0.14%) |
Oct 30, 2013 | 41.60 | 41.65 | 41.40 | 41.56 | 15,758 | -0.17(-0.41%) |
Oct 29, 2013 | 41.57 | 41.74 | 41.57 | 41.73 | 33,319 | +0.29(+0.70%) |
Oct 28, 2013 | 41.46 | 41.62 | 41.39 | 41.44 | 43,602 | -0.03(-0.08%) |
Oct 25, 2013 | 41.66 | 41.73 | 41.39 | 41.47 | 26,973 | -0.47(-1.12%) |
Oct 24, 2013 | 41.83 | 42.01 | 41.82 | 41.94 | 21,023 | +0.53(+1.29%) |
Oct 23, 2013 | 41.49 | 41.49 | 41.19 | 41.40 | 119,862 | -0.73(-1.72%) |
Oct 22, 2013 | 41.92 | 42.20 | 41.92 | 42.13 | 42,771 | +0.27(+0.66%) |
Oct 21, 2013 | 41.78 | 41.86 | 41.65 | 41.86 | 48,799 | +0.08(+0.19%) |
Oct 18, 2013 | 41.62 | 41.79 | 41.62 | 41.77 | 33,225 | +0.21(+0.50%) |
Oct 17, 2013 | 41.28 | 41.56 | 41.28 | 41.56 | 19,108 | +0.35(+0.84%) |
Oct 16, 2013 | 40.85 | 41.28 | 40.85 | 41.22 | 28,005 | +0.30(+0.72%) |
Oct 15, 2013 | 40.98 | 41.05 | 40.80 | 40.92 | 28,537 | -0.40(-0.97%) |
Oct 14, 2013 | 40.98 | 41.45 | 40.98 | 41.32 | 28,899 | +0.07(+0.17%) |
Oct 11, 2013 | 40.98 | 41.29 | 40.98 | 41.25 | 79,179 | +0.09(+0.22%) |
Oct 10, 2013 | 40.80 | 41.25 | 40.80 | 41.16 | 33,212 | +0.53(+1.31%) |
Oct 09, 2013 | 40.38 | 40.71 | 40.30 | 40.63 | 35,113 | +0.94(+2.37%) |
Oct 08, 2013 | 39.85 | 39.95 | 39.63 | 39.69 | 69,087 | -0.11(-0.28%) |
Oct 07, 2013 | 39.78 | 40.02 | 39.61 | 39.80 | 15,815 | -0.81(-1.99%) |
Oct 04, 2013 | 40.28 | 40.65 | 40.18 | 40.60 | 38,505 | +0.21(+0.52%) |
Oct 03, 2013 | 40.47 | 40.53 | 40.23 | 40.40 | 21,912 | -0.59(-1.44%) |
Oct 02, 2013 | 40.69 | 41.00 | 40.62 | 40.98 | 17,933 | -0.18(-0.43%) |