Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 41.94 | 41.62 | 41.62 | 41.62 | 23,382 | +0.32(+0.77%) |
Dec 30, 2013 | 41.45 | 41.49 | 41.29 | 41.31 | 5,205 | +0.02(+0.05%) |
Dec 27, 2013 | 41.31 | 41.37 | 41.26 | 41.29 | 4,568 | -0.14(-0.33%) |
Dec 26, 2013 | 41.26 | 41.47 | 41.25 | 41.43 | 10,370 | -0.18(-0.43%) |
Dec 24, 2013 | 41.62 | 41.75 | 41.38 | 41.61 | 11,574 | +0.11(+0.27%) |
Dec 23, 2013 | 41.45 | 41.68 | 41.37 | 41.49 | 23,550 | +0.49(+1.19%) |
Dec 20, 2013 | 40.57 | 41.09 | 40.57 | 41.00 | 28,500 | +0.20(+0.48%) |
Dec 19, 2013 | 40.94 | 40.94 | 40.54 | 40.81 | 43,031 | -0.25(-0.61%) |
Dec 18, 2013 | 40.73 | 41.34 | 40.30 | 41.06 | 15,581 | +0.21(+0.50%) |
Dec 17, 2013 | 40.58 | 40.85 | 40.50 | 40.85 | 6,917 | +0.14(+0.35%) |
Dec 16, 2013 | 40.59 | 40.94 | 40.47 | 40.71 | 106,779 | +0.37(+0.93%) |
Dec 13, 2013 | 40.44 | 40.48 | 40.26 | 40.33 | 5,847 | +0.06(+0.15%) |
Dec 12, 2013 | 40.65 | 40.65 | 40.20 | 40.27 | 8,673 | -0.43(-1.06%) |
Dec 11, 2013 | 41.01 | 41.31 | 40.49 | 40.70 | 46,403 | -0.54(-1.30%) |
Dec 10, 2013 | 41.16 | 41.33 | 41.05 | 41.24 | 46,680 | -0.21(-0.52%) |
Dec 09, 2013 | 41.50 | 41.54 | 41.33 | 41.45 | 67,776 | -0.04(-0.10%) |
Dec 06, 2013 | 41.55 | 41.57 | 41.11 | 41.49 | 15,885 | +0.58(+1.41%) |
Dec 05, 2013 | 40.80 | 41.11 | 40.80 | 40.92 | 21,935 | +0.15(+0.38%) |
Dec 04, 2013 | 40.84 | 40.99 | 40.42 | 40.77 | 24,030 | -0.26(-0.64%) |
Dec 03, 2013 | 41.21 | 41.21 | 40.85 | 41.03 | 44,314 | -0.24(-0.58%) |
Dec 02, 2013 | 41.22 | 41.42 | 41.20 | 41.27 | 26,130 | +0.31(+0.75%) |
Nov 29, 2013 | 40.77 | 40.99 | 40.77 | 40.96 | 9,979 | +0.42(+1.03%) |
Nov 27, 2013 | 40.56 | 40.64 | 40.40 | 40.54 | 16,326 | -0.05(-0.13%) |
Nov 26, 2013 | 40.32 | 40.62 | 40.32 | 40.60 | 5,717 | +0.02(+0.04%) |
Nov 25, 2013 | 40.65 | 40.66 | 40.49 | 40.58 | 37,286 | +0.20(+0.51%) |
Nov 22, 2013 | 40.05 | 40.51 | 39.87 | 40.37 | 43,566 | +0.18(+0.44%) |
Nov 21, 2013 | 40.26 | 40.37 | 40.14 | 40.20 | 39,482 | -0.07(-0.17%) |
Nov 20, 2013 | 40.42 | 40.63 | 40.20 | 40.26 | 392,728 | -0.12(-0.29%) |
Nov 19, 2013 | 40.24 | 40.66 | 40.24 | 40.38 | 32,261 | +0.13(+0.32%) |
Nov 18, 2013 | 40.56 | 40.56 | 40.15 | 40.26 | 290,413 | -0.08(-0.19%) |
Nov 15, 2013 | 40.20 | 40.46 | 40.16 | 40.33 | 12,320 | +0.07(+0.18%) |
Nov 14, 2013 | 39.92 | 40.34 | 39.92 | 40.26 | 11,436 | +0.52(+1.31%) |
Nov 12, 2013 | 39.85 | 39.92 | 39.70 | 39.74 | 5,401 | +0.01(+0.03%) |
Nov 11, 2013 | 39.81 | 39.81 | 39.69 | 39.73 | 5,760 | -0.11(-0.28%) |
Nov 08, 2013 | 39.54 | 39.87 | 39.33 | 39.84 | 18,543 | +0.40(+1.01%) |
Nov 07, 2013 | 39.50 | 39.75 | 39.35 | 39.44 | 416,594 | -0.16(-0.41%) |
Nov 06, 2013 | 39.57 | 39.72 | 39.37 | 39.60 | 8,840 | +0.25(+0.65%) |
Nov 05, 2013 | 39.18 | 39.35 | 39.11 | 39.35 | 2,801 | -0.16(-0.41%) |
Nov 04, 2013 | 39.48 | 39.52 | 39.29 | 39.51 | 9,540 | +0.17(+0.43%) |
Nov 01, 2013 | 39.50 | 39.50 | 39.10 | 39.34 | 11,294 | -0.07(-0.17%) |
Oct 31, 2013 | 39.29 | 39.51 | 39.10 | 39.41 | 14,479 | -0.03(-0.06%) |
Oct 30, 2013 | 39.69 | 39.78 | 39.32 | 39.43 | 27,720 | -0.78(-1.94%) |
Oct 29, 2013 | 40.06 | 40.35 | 40.06 | 40.21 | 7,800 | +0.28(+0.70%) |
Oct 28, 2013 | 40.03 | 40.13 | 39.93 | 39.93 | 46,606 | -0.28(-0.70%) |
Oct 25, 2013 | 39.95 | 40.42 | 39.95 | 40.21 | 15,880 | +0.26(+0.66%) |
Oct 24, 2013 | 39.70 | 40.00 | 39.60 | 39.95 | 11,280 | -0.17(-0.42%) |
Oct 23, 2013 | 40.14 | 40.23 | 40.04 | 40.12 | 22,119 | -0.55(-1.36%) |
Oct 22, 2013 | 40.70 | 40.77 | 40.54 | 40.67 | 6,857 | +0.22(+0.55%) |
Oct 21, 2013 | 40.34 | 40.45 | 40.33 | 40.45 | 255,433 | +0.05(+0.13%) |
Oct 18, 2013 | 40.20 | 40.40 | 40.20 | 40.40 | 16,757 | +0.11(+0.27%) |
Oct 17, 2013 | 39.95 | 40.29 | 39.95 | 40.29 | 6,902 | +0.18(+0.44%) |
Oct 16, 2013 | 39.91 | 40.14 | 39.91 | 40.11 | 5,283 | +0.39(+0.98%) |
Oct 15, 2013 | 39.94 | 39.97 | 39.62 | 39.72 | 14,052 | -0.73(-1.80%) |
Oct 14, 2013 | 40.04 | 40.54 | 40.04 | 40.45 | 8,647 | -0.28(-0.68%) |
Oct 11, 2013 | 40.32 | 40.74 | 40.24 | 40.72 | 9,741 | +0.59(+1.46%) |
Oct 10, 2013 | 39.93 | 40.29 | 39.85 | 40.14 | 18,000 | +0.65(+1.63%) |
Oct 09, 2013 | 39.54 | 39.70 | 39.46 | 39.49 | 5,934 | +0.29(+0.74%) |
Oct 08, 2013 | 39.60 | 39.60 | 39.09 | 39.20 | 20,381 | -0.01(-0.02%) |
Oct 07, 2013 | 39.37 | 39.42 | 39.21 | 39.21 | 7,173 | -0.02(-0.04%) |
Oct 04, 2013 | 38.60 | 39.24 | 38.60 | 39.23 | 12,875 | +0.36(+0.92%) |
Oct 03, 2013 | 39.30 | 39.30 | 38.85 | 38.87 | 12,894 | -0.49(-1.25%) |
Oct 02, 2013 | 39.47 | 39.47 | 39.30 | 39.36 | 5,377 | -0.16(-0.41%) |