Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 37.98 | 38.01 | 38.01 | 38.01 | 710,722 | -0.04(-0.10%) |
Dec 30, 2013 | 37.80 | 38.06 | 37.69 | 38.05 | 1,148,235 | +0.49(+1.30%) |
Dec 27, 2013 | 37.61 | 37.71 | 37.51 | 37.56 | 763,299 | -0.02(-0.06%) |
Dec 26, 2013 | 37.43 | 37.70 | 37.43 | 37.58 | 524,759 | +0.24(+0.65%) |
Dec 24, 2013 | 37.27 | 37.36 | 37.14 | 37.34 | 238,518 | +0.10(+0.27%) |
Dec 23, 2013 | 36.96 | 37.29 | 36.96 | 37.24 | 947,966 | +0.54(+1.46%) |
Dec 20, 2013 | 36.50 | 36.77 | 36.50 | 36.70 | 746,856 | +0.50(+1.37%) |
Dec 19, 2013 | 36.13 | 36.27 | 35.85 | 36.21 | 808,758 | -0.19(-0.52%) |
Dec 18, 2013 | 35.98 | 36.47 | 35.54 | 36.39 | 1,321,565 | +0.40(+1.12%) |
Dec 17, 2013 | 36.10 | 36.17 | 35.93 | 35.99 | 460,097 | -0.48(-1.32%) |
Dec 16, 2013 | 36.66 | 36.74 | 36.43 | 36.47 | 749,776 | +0.60(+1.67%) |
Dec 13, 2013 | 36.06 | 36.08 | 35.74 | 35.87 | 421,168 | +0.03(+0.09%) |
Dec 12, 2013 | 35.96 | 36.05 | 35.77 | 35.84 | 785,809 | -0.35(-0.98%) |
Dec 11, 2013 | 36.62 | 36.65 | 36.13 | 36.20 | 662,479 | -0.37(-1.01%) |
Dec 10, 2013 | 36.62 | 36.76 | 36.44 | 36.57 | 637,444 | -0.27(-0.73%) |
Dec 09, 2013 | 36.89 | 36.98 | 36.79 | 36.84 | 467,421 | +0.03(+0.09%) |
Dec 06, 2013 | 36.66 | 36.84 | 36.53 | 36.80 | 756,928 | +0.50(+1.37%) |
Dec 05, 2013 | 36.69 | 36.73 | 36.19 | 36.31 | 844,348 | -0.47(-1.29%) |
Dec 04, 2013 | 36.30 | 36.88 | 36.26 | 36.78 | 850,738 | -0.25(-0.68%) |
Dec 03, 2013 | 37.36 | 37.54 | 36.88 | 37.03 | 1,028,469 | -0.51(-1.36%) |
Dec 02, 2013 | 37.84 | 37.91 | 37.49 | 37.54 | 923,268 | -0.24(-0.65%) |
Nov 29, 2013 | 38.12 | 38.27 | 37.77 | 37.79 | 1,300,013 | +0.81(+2.19%) |
Nov 27, 2013 | 37.17 | 37.34 | 36.89 | 36.98 | 773,388 | +0.10(+0.28%) |
Nov 26, 2013 | 36.96 | 37.11 | 36.84 | 36.88 | 956,863 | +0.09(+0.26%) |
Nov 25, 2013 | 36.92 | 36.99 | 36.75 | 36.78 | 877,562 | +0.32(+0.89%) |
Nov 22, 2013 | 36.05 | 36.53 | 36.02 | 36.46 | 878,730 | +0.61(+1.69%) |
Nov 21, 2013 | 35.81 | 35.94 | 35.65 | 35.85 | 778,052 | +0.26(+0.73%) |
Nov 20, 2013 | 35.99 | 36.08 | 35.46 | 35.59 | 1,143,298 | -0.41(-1.14%) |
Nov 19, 2013 | 36.13 | 36.24 | 35.89 | 36.00 | 1,194,862 | -0.12(-0.33%) |
Nov 18, 2013 | 36.49 | 36.55 | 36.03 | 36.12 | 1,365,558 | +0.03(+0.09%) |
Nov 15, 2013 | 36.06 | 36.12 | 35.91 | 36.09 | 918,928 | -0.02(-0.07%) |
Nov 14, 2013 | 35.89 | 36.20 | 35.78 | 36.11 | 1,139,872 | -0.38(-1.04%) |
Nov 13, 2013 | 35.71 | 36.49 | 35.65 | 36.49 | 908,379 | +0.16(+0.43%) |
Nov 12, 2013 | 36.28 | 36.58 | 36.17 | 36.33 | 890,359 | -0.35(-0.97%) |
Nov 11, 2013 | 36.80 | 36.83 | 36.65 | 36.69 | 870,497 | -0.02(-0.04%) |
Nov 08, 2013 | 36.47 | 36.73 | 36.33 | 36.70 | 856,893 | +0.23(+0.63%) |
Nov 07, 2013 | 37.15 | 37.32 | 36.43 | 36.47 | 1,041,341 | -0.44(-1.20%) |
Nov 06, 2013 | 37.18 | 37.26 | 36.80 | 36.91 | 680,049 | +0.27(+0.73%) |
Nov 05, 2013 | 36.39 | 36.72 | 36.30 | 36.65 | 1,357,335 | -0.77(-2.06%) |
Nov 04, 2013 | 37.49 | 37.54 | 37.20 | 37.42 | 1,230,204 | -0.35(-0.92%) |
Nov 01, 2013 | 37.86 | 37.92 | 37.56 | 37.77 | 1,180,639 | -0.31(-0.81%) |
Oct 31, 2013 | 38.51 | 38.58 | 38.06 | 38.07 | 764,848 | -0.35(-0.90%) |
Oct 30, 2013 | 38.67 | 38.82 | 38.21 | 38.42 | 1,085,265 | -0.65(-1.67%) |
Oct 29, 2013 | 38.73 | 39.64 | 38.65 | 39.07 | 1,623,392 | +0.04(+0.10%) |
Oct 28, 2013 | 38.94 | 39.03 | 38.77 | 39.03 | 677,207 | -0.21(-0.54%) |
Oct 25, 2013 | 39.16 | 39.27 | 39.02 | 39.25 | 342,668 | -0.06(-0.16%) |
Oct 24, 2013 | 39.37 | 39.39 | 39.14 | 39.31 | 791,059 | +0.29(+0.75%) |
Oct 23, 2013 | 38.85 | 39.07 | 38.64 | 39.02 | 960,129 | -0.70(-1.77%) |
Oct 22, 2013 | 39.75 | 40.17 | 39.65 | 39.72 | 898,046 | +0.23(+0.58%) |
Oct 21, 2013 | 39.30 | 39.55 | 39.28 | 39.49 | 1,380,407 | -0.55(-1.38%) |
Oct 18, 2013 | 39.99 | 40.14 | 39.86 | 40.04 | 1,000,772 | +0.43(+1.07%) |
Oct 17, 2013 | 39.11 | 39.64 | 39.09 | 39.62 | 1,231,293 | +0.53(+1.35%) |
Oct 16, 2013 | 38.79 | 39.19 | 38.73 | 39.09 | 1,129,200 | +0.82(+2.14%) |
Oct 15, 2013 | 38.51 | 38.59 | 38.23 | 38.27 | 854,775 | -0.12(-0.31%) |
Oct 14, 2013 | 38.28 | 38.45 | 38.04 | 38.39 | 783,205 | +0.29(+0.77%) |
Oct 11, 2013 | 37.98 | 38.14 | 37.82 | 38.10 | 1,953,207 | +0.39(+1.05%) |
Oct 10, 2013 | 37.14 | 37.73 | 37.12 | 37.70 | 2,159,326 | +1.43(+3.95%) |
Oct 09, 2013 | 36.41 | 36.47 | 36.01 | 36.27 | 720,856 | +0.24(+0.68%) |
Oct 08, 2013 | 36.43 | 36.49 | 36.01 | 36.02 | 520,191 | -0.45(-1.23%) |
Oct 07, 2013 | 36.39 | 36.59 | 36.33 | 36.47 | 828,867 | -0.69(-1.87%) |
Oct 04, 2013 | 37.04 | 37.29 | 36.97 | 37.17 | 389,452 | +0.23(+0.62%) |
Oct 03, 2013 | 37.06 | 37.10 | 36.73 | 36.94 | 571,626 | -0.20(-0.53%) |
Oct 02, 2013 | 37.03 | 37.14 | 36.60 | 37.14 | 611,483 | +0.21(+0.58%) |