Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 38.47 | 38.47 | 38.47 | 0 | -0.02(-0.05%) | |
Dec 30, 2013 | 38.08 | 39.08 | 38.07 | 38.49 | 950 | +0.04(+0.10%) |
Dec 27, 2013 | 38.90 | 38.90 | 38.38 | 38.45 | 2,824 | +0.05(+0.13%) |
Dec 26, 2013 | 38.40 | 38.40 | 38.40 | 38.40 | 437 | +0.00(+0.00%) |
Dec 24, 2013 | 37.74 | 38.40 | 37.74 | 38.40 | 0 | +0.00(+0.00%) |
Dec 23, 2013 | 38.40 | 38.40 | 38.40 | 38.40 | 13,143 | +0.22(+0.58%) |
Dec 20, 2013 | 38.28 | 38.28 | 37.55 | 38.18 | 0 | -0.12(-0.31%) |
Dec 19, 2013 | 38.05 | 38.30 | 38.05 | 38.30 | 2,255 | +0.55(+1.46%) |
Dec 18, 2013 | 37.49 | 37.75 | 36.90 | 37.75 | 3,736 | +1.25(+3.42%) |
Dec 17, 2013 | 36.64 | 37.35 | 36.50 | 36.50 | 2,896 | -1.05(-2.80%) |
Dec 16, 2013 | 36.80 | 37.55 | 36.70 | 37.55 | 12,829 | +1.29(+3.56%) |
Dec 13, 2013 | 36.61 | 36.92 | 36.26 | 36.26 | 0 | +0.26(+0.72%) |
Dec 12, 2013 | 36.96 | 36.96 | 36.00 | 36.00 | 1,472 | -1.08(-2.91%) |
Dec 11, 2013 | 37.21 | 37.21 | 37.08 | 37.08 | 5,172 | -0.37(-0.99%) |
Dec 10, 2013 | 37.45 | 37.45 | 37.45 | 37.45 | 953 | +0.37(+1.00%) |
Dec 09, 2013 | 37.85 | 37.90 | 37.08 | 37.08 | 5,088 | -0.97(-2.55%) |
Dec 06, 2013 | 37.98 | 38.05 | 37.84 | 38.05 | 8,337 | +0.16(+0.42%) |
Dec 05, 2013 | 37.89 | 37.94 | 37.70 | 37.89 | 4,261 | -0.30(-0.79%) |
Dec 04, 2013 | 38.26 | 38.26 | 37.40 | 38.19 | 4,377 | +0.64(+1.70%) |
Dec 03, 2013 | 38.22 | 38.24 | 37.55 | 37.55 | 2,722 | -0.72(-1.88%) |
Dec 02, 2013 | 38.27 | 38.27 | 38.27 | 38.27 | 2,317 | -0.35(-0.91%) |
Nov 29, 2013 | 38.62 | 38.62 | 38.62 | 38.62 | 240 | +0.37(+0.97%) |
Nov 27, 2013 | 38.34 | 38.83 | 38.25 | 38.25 | 2,892 | -0.48(-1.24%) |
Nov 26, 2013 | 38.56 | 38.73 | 37.94 | 38.73 | 2,880 | -0.07(-0.18%) |
Nov 25, 2013 | 38.80 | 38.80 | 38.80 | 38.80 | 100 | -0.15(-0.39%) |
Nov 22, 2013 | 38.95 | 38.95 | 38.95 | 38.95 | 1,993 | +0.14(+0.36%) |
Nov 21, 2013 | 38.74 | 38.81 | 38.57 | 38.81 | 1,904 | -0.75(-1.90%) |
Nov 20, 2013 | 39.68 | 39.77 | 38.72 | 39.56 | 3,496 | +0.66(+1.70%) |
Nov 19, 2013 | 39.41 | 39.72 | 38.90 | 38.90 | 3,305 | -0.60(-1.52%) |
Nov 18, 2013 | 39.50 | 39.70 | 39.50 | 39.50 | 4,287 | -0.23(-0.58%) |
Nov 15, 2013 | 39.26 | 39.73 | 38.84 | 39.73 | 2,517 | +1.33(+3.48%) |
Nov 14, 2013 | 38.30 | 39.07 | 38.30 | 38.40 | 1,417 | -0.05(-0.14%) |
Nov 13, 2013 | 38.33 | 38.45 | 37.99 | 38.45 | 2,336 | +0.20(+0.52%) |
Nov 12, 2013 | 38.34 | 38.34 | 38.19 | 38.25 | 1,949 | -0.43(-1.11%) |
Nov 11, 2013 | 37.86 | 38.71 | 37.86 | 38.68 | 6,616 | +0.18(+0.47%) |
Nov 08, 2013 | 38.50 | 38.50 | 38.30 | 38.50 | 6,329 | +0.30(+0.79%) |
Nov 07, 2013 | 38.04 | 38.20 | 38.04 | 38.20 | 2,030 | -0.27(-0.70%) |
Nov 06, 2013 | 38.15 | 38.47 | 38.15 | 38.47 | 19,290 | +0.02(+0.05%) |
Nov 05, 2013 | 38.24 | 38.45 | 37.65 | 38.45 | 2,158 | +1.39(+3.76%) |
Nov 04, 2013 | 37.06 | 37.06 | 37.06 | 37.06 | 2,315 | +0.36(+0.97%) |
Nov 01, 2013 | 37.27 | 37.27 | 36.70 | 36.70 | 1,026 | -1.07(-2.82%) |
Oct 31, 2013 | 37.77 | 37.77 | 37.77 | 37.77 | 4,130 | -0.18(-0.48%) |
Oct 30, 2013 | 37.95 | 37.95 | 37.95 | 37.95 | 1,350 | -0.05(-0.13%) |
Oct 29, 2013 | 37.81 | 38.00 | 37.80 | 38.00 | 2,565 | -0.37(-0.96%) |
Oct 28, 2013 | 38.37 | 38.37 | 38.37 | 38.37 | 100 | -0.08(-0.21%) |
Oct 25, 2013 | 37.62 | 38.45 | 37.62 | 38.45 | 7,049 | +1.16(+3.11%) |
Oct 24, 2013 | 37.60 | 37.60 | 37.29 | 37.29 | 1,487 | -0.31(-0.82%) |
Oct 23, 2013 | 37.30 | 37.60 | 37.30 | 37.60 | 1,416 | -0.15(-0.40%) |
Oct 22, 2013 | 36.93 | 37.75 | 36.93 | 37.75 | 13,091 | +0.34(+0.90%) |
Oct 21, 2013 | 37.41 | 37.41 | 37.41 | 37.41 | 1,044 | +0.41(+1.11%) |
Oct 18, 2013 | 37.21 | 37.08 | 36.64 | 37.00 | 4,346 | +0.78(+2.15%) |
Oct 17, 2013 | 36.96 | 37.06 | 36.21 | 36.22 | 2,085 | +0.32(+0.89%) |
Oct 16, 2013 | 35.88 | 35.90 | 35.88 | 35.90 | 1,633 | +0.50(+1.40%) |
Oct 15, 2013 | 35.77 | 35.77 | 35.40 | 35.40 | 15,261 | -0.70(-1.93%) |
Oct 14, 2013 | 35.78 | 36.10 | 35.78 | 36.10 | 10,581 | +0.35(+0.98%) |
Oct 11, 2013 | 35.75 | 35.75 | 35.75 | 35.75 | 1,266 | +0.05(+0.14%) |
Oct 10, 2013 | 35.37 | 35.70 | 35.31 | 35.70 | 1,690 | +0.45(+1.28%) |
Oct 09, 2013 | 35.16 | 35.25 | 35.16 | 35.25 | 1,030 | -0.48(-1.34%) |
Oct 08, 2013 | 35.79 | 35.81 | 35.15 | 35.73 | 2,257 | -0.33(-0.92%) |
Oct 04, 2013 | 36.06 | 36.06 | 36.06 | 0 | -0.59(-1.61%) | |
Oct 03, 2013 | 35.80 | 36.65 | 35.80 | 36.65 | 2,352 | +0.38(+1.04%) |
Oct 02, 2013 | 36.59 | 36.59 | 36.27 | 36.27 | 4,508 | -0.50(-1.35%) |