Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 39.90 | 39.98 | 39.98 | 39.98 | 489,862 | +0.23(+0.58%) |
Dec 30, 2013 | 39.91 | 40.07 | 39.72 | 39.75 | 277,426 | -0.16(-0.40%) |
Dec 27, 2013 | 39.85 | 40.08 | 39.77 | 39.91 | 277,028 | +0.06(+0.15%) |
Dec 26, 2013 | 39.78 | 40.02 | 39.67 | 39.85 | 314,703 | +0.21(+0.52%) |
Dec 24, 2013 | 39.57 | 39.75 | 39.45 | 39.64 | 369,362 | -0.05(-0.12%) |
Dec 23, 2013 | 39.56 | 39.72 | 39.23 | 39.69 | 621,182 | +0.45(+1.13%) |
Dec 20, 2013 | 38.97 | 39.36 | 38.91 | 39.24 | 1,133,255 | +0.20(+0.51%) |
Dec 19, 2013 | 38.61 | 39.21 | 38.43 | 39.04 | 888,682 | +0.34(+0.87%) |
Dec 18, 2013 | 38.16 | 38.78 | 37.60 | 38.70 | 1,080,811 | +0.72(+1.90%) |
Dec 17, 2013 | 37.84 | 38.06 | 37.72 | 37.98 | 702,220 | +0.12(+0.30%) |
Dec 16, 2013 | 36.94 | 38.24 | 36.94 | 37.87 | 414,031 | +0.25(+0.67%) |
Dec 13, 2013 | 37.87 | 38.15 | 37.44 | 37.61 | 1,058,108 | -0.17(-0.45%) |
Dec 12, 2013 | 37.66 | 37.84 | 37.46 | 37.78 | 822,131 | +0.18(+0.47%) |
Dec 11, 2013 | 38.26 | 38.39 | 37.43 | 37.61 | 1,248,785 | -0.71(-1.84%) |
Dec 10, 2013 | 37.74 | 38.50 | 37.70 | 38.31 | 1,132,373 | +0.37(+0.97%) |
Dec 09, 2013 | 37.67 | 38.16 | 37.67 | 37.94 | 871,601 | +0.28(+0.75%) |
Dec 06, 2013 | 37.11 | 37.87 | 36.82 | 37.66 | 1,487,230 | +1.24(+3.39%) |
Dec 05, 2013 | 35.76 | 36.52 | 35.75 | 36.42 | 578,712 | +0.44(+1.22%) |
Dec 04, 2013 | 35.89 | 36.43 | 35.68 | 35.99 | 454,466 | -0.17(-0.47%) |
Dec 03, 2013 | 36.31 | 36.59 | 36.04 | 36.15 | 444,939 | -0.41(-1.13%) |
Dec 02, 2013 | 36.42 | 37.01 | 36.02 | 36.57 | 1,054,271 | +0.12(+0.32%) |
Nov 29, 2013 | 36.52 | 36.76 | 36.35 | 36.45 | 190,952 | -0.03(-0.08%) |
Nov 27, 2013 | 36.64 | 36.64 | 36.29 | 36.48 | 323,331 | -0.05(-0.15%) |
Nov 26, 2013 | 36.61 | 36.75 | 36.33 | 36.54 | 480,919 | -0.13(-0.36%) |
Nov 25, 2013 | 36.43 | 36.80 | 36.26 | 36.67 | 579,563 | +0.37(+1.02%) |
Nov 22, 2013 | 36.18 | 36.33 | 36.01 | 36.30 | 328,864 | +0.18(+0.49%) |
Nov 21, 2013 | 35.88 | 36.28 | 35.69 | 36.12 | 585,154 | +0.46(+1.29%) |
Nov 20, 2013 | 35.47 | 35.76 | 35.22 | 35.66 | 618,599 | +0.21(+0.58%) |
Nov 19, 2013 | 35.85 | 36.02 | 35.42 | 35.46 | 505,848 | -0.47(-1.30%) |
Nov 18, 2013 | 36.43 | 36.48 | 35.87 | 35.92 | 431,076 | -0.49(-1.35%) |
Nov 15, 2013 | 36.55 | 36.55 | 36.21 | 36.42 | 618,480 | -0.01(-0.02%) |
Nov 14, 2013 | 36.42 | 36.53 | 35.98 | 36.42 | 583,544 | +0.00(+0.00%) |
Nov 13, 2013 | 35.75 | 36.55 | 35.73 | 36.42 | 783,891 | +0.32(+0.89%) |
Nov 12, 2013 | 35.96 | 36.13 | 35.79 | 36.10 | 516,520 | +0.09(+0.26%) |
Nov 11, 2013 | 35.68 | 36.04 | 35.66 | 36.01 | 1,657,172 | +0.21(+0.58%) |
Nov 08, 2013 | 34.99 | 35.82 | 34.94 | 35.80 | 584,213 | +0.88(+2.51%) |
Nov 07, 2013 | 35.59 | 35.72 | 34.85 | 34.93 | 1,075,092 | -0.71(-2.00%) |
Nov 06, 2013 | 36.14 | 36.39 | 35.59 | 35.64 | 416,147 | -0.15(-0.41%) |
Nov 05, 2013 | 35.89 | 36.15 | 35.46 | 35.79 | 643,229 | -0.15(-0.43%) |
Nov 04, 2013 | 35.52 | 35.99 | 35.38 | 35.94 | 650,954 | +0.55(+1.54%) |
Nov 01, 2013 | 35.38 | 35.59 | 34.94 | 35.39 | 787,658 | +0.22(+0.61%) |
Oct 31, 2013 | 34.56 | 35.71 | 34.48 | 35.18 | 1,522,428 | +0.54(+1.55%) |
Oct 30, 2013 | 35.64 | 35.66 | 34.44 | 34.64 | 1,186,757 | -0.87(-2.45%) |
Oct 29, 2013 | 35.66 | 35.81 | 35.06 | 35.52 | 633,563 | -0.15(-0.43%) |
Oct 28, 2013 | 35.52 | 35.67 | 35.17 | 35.67 | 581,974 | +0.16(+0.45%) |
Oct 25, 2013 | 35.80 | 35.81 | 34.90 | 35.51 | 991,495 | +0.17(+0.48%) |
Oct 24, 2013 | 36.16 | 36.62 | 34.81 | 35.34 | 1,419,938 | +0.29(+0.83%) |
Oct 23, 2013 | 35.15 | 35.27 | 34.62 | 35.05 | 997,384 | -0.46(-1.29%) |
Oct 22, 2013 | 35.94 | 35.94 | 35.22 | 35.51 | 1,375,637 | -0.22(-0.62%) |
Oct 21, 2013 | 35.18 | 35.75 | 35.15 | 35.73 | 1,133,579 | +0.69(+1.96%) |
Oct 18, 2013 | 34.38 | 35.13 | 34.36 | 35.04 | 814,909 | +0.96(+2.80%) |
Oct 17, 2013 | 33.81 | 34.11 | 33.50 | 34.09 | 969,585 | +0.10(+0.29%) |
Oct 16, 2013 | 34.21 | 34.22 | 33.71 | 33.99 | 752,165 | +0.08(+0.23%) |
Oct 15, 2013 | 34.49 | 34.57 | 33.69 | 33.91 | 741,033 | -0.79(-2.27%) |
Oct 14, 2013 | 34.14 | 34.72 | 34.10 | 34.70 | 434,800 | +0.24(+0.69%) |
Oct 11, 2013 | 33.92 | 34.47 | 33.82 | 34.46 | 323,067 | +0.33(+0.96%) |
Oct 10, 2013 | 33.76 | 34.18 | 33.57 | 34.13 | 461,182 | +0.93(+2.81%) |
Oct 09, 2013 | 33.25 | 33.45 | 32.96 | 33.20 | 1,062,338 | +0.00(+0.00%) |
Oct 08, 2013 | 33.89 | 34.16 | 33.19 | 33.20 | 709,386 | -0.69(-2.03%) |
Oct 07, 2013 | 34.18 | 34.37 | 33.89 | 33.89 | 751,714 | -0.66(-1.90%) |
Oct 04, 2013 | 34.63 | 34.83 | 34.45 | 34.54 | 892,373 | -0.11(-0.31%) |
Oct 03, 2013 | 35.19 | 35.33 | 34.58 | 34.65 | 871,161 | -0.76(-2.14%) |
Oct 02, 2013 | 35.03 | 35.50 | 34.77 | 35.41 | 495,607 | +0.11(+0.30%) |