Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 40.59 | 40.57 | 40.57 | 40.57 | 526,600 | -0.03(-0.07%) |
Dec 30, 2013 | 40.10 | 40.62 | 40.10 | 40.60 | 632,899 | +0.43(+1.07%) |
Dec 27, 2013 | 40.00 | 40.30 | 39.98 | 40.17 | 438,051 | +0.19(+0.48%) |
Dec 26, 2013 | 40.08 | 40.25 | 39.88 | 39.98 | 403,351 | -0.08(-0.20%) |
Dec 24, 2013 | 39.76 | 40.19 | 39.58 | 40.06 | 435,138 | +0.06(+0.15%) |
Dec 23, 2013 | 39.66 | 40.20 | 39.65 | 40.00 | 1,462,860 | +0.37(+0.93%) |
Dec 20, 2013 | 39.19 | 39.69 | 39.19 | 39.63 | 1,436,243 | +0.49(+1.25%) |
Dec 19, 2013 | 39.26 | 39.39 | 39.12 | 39.14 | 869,152 | -0.28(-0.71%) |
Dec 18, 2013 | 38.91 | 39.43 | 38.79 | 39.42 | 788,207 | +0.61(+1.57%) |
Dec 17, 2013 | 38.50 | 38.90 | 38.33 | 38.81 | 932,640 | +0.35(+0.91%) |
Dec 16, 2013 | 38.37 | 38.73 | 38.14 | 38.46 | 771,847 | +0.32(+0.84%) |
Dec 13, 2013 | 38.06 | 38.72 | 38.06 | 38.14 | 906,002 | +0.07(+0.18%) |
Dec 12, 2013 | 38.01 | 38.32 | 37.96 | 38.07 | 950,675 | +0.11(+0.29%) |
Dec 11, 2013 | 38.25 | 38.35 | 37.85 | 37.96 | 1,207,947 | -0.15(-0.39%) |
Dec 10, 2013 | 37.72 | 38.28 | 37.50 | 38.11 | 1,081,352 | +0.36(+0.95%) |
Dec 09, 2013 | 37.86 | 38.20 | 37.57 | 37.75 | 1,688,725 | -0.19(-0.50%) |
Dec 06, 2013 | 37.72 | 38.11 | 37.43 | 37.94 | 0 | +0.53(+1.42%) |
Dec 05, 2013 | 36.38 | 37.45 | 36.00 | 37.41 | 0 | +0.91(+2.49%) |
Dec 04, 2013 | 36.37 | 36.76 | 36.33 | 36.50 | 904,497 | -0.17(-0.46%) |
Dec 03, 2013 | 36.25 | 36.77 | 36.25 | 36.67 | 0 | +0.23(+0.63%) |
Dec 02, 2013 | 36.49 | 36.91 | 36.23 | 36.44 | 0 | -0.19(-0.52%) |
Nov 29, 2013 | 36.85 | 36.85 | 36.56 | 36.63 | 0 | -0.13(-0.35%) |
Nov 27, 2013 | 36.62 | 36.89 | 36.52 | 36.76 | 0 | +0.17(+0.46%) |
Nov 26, 2013 | 36.67 | 36.87 | 36.58 | 36.59 | 0 | -0.16(-0.44%) |
Nov 25, 2013 | 36.80 | 36.80 | 36.54 | 36.75 | 0 | +0.16(+0.44%) |
Nov 22, 2013 | 36.27 | 36.66 | 36.07 | 36.59 | 0 | +0.35(+0.97%) |
Nov 21, 2013 | 36.03 | 36.25 | 35.76 | 36.24 | 515,444 | +0.34(+0.95%) |
Nov 20, 2013 | 35.86 | 36.01 | 35.53 | 35.90 | 542,903 | +0.18(+0.50%) |
Nov 19, 2013 | 36.30 | 36.39 | 35.66 | 35.72 | 0 | -0.63(-1.73%) |
Nov 18, 2013 | 36.64 | 36.88 | 36.27 | 36.35 | 0 | -0.16(-0.44%) |
Nov 15, 2013 | 36.53 | 36.87 | 36.24 | 36.51 | 0 | +0.04(+0.11%) |
Nov 14, 2013 | 36.47 | 36.71 | 36.34 | 36.47 | 373,059 | -0.06(-0.16%) |
Nov 13, 2013 | 36.13 | 36.58 | 35.92 | 36.53 | 0 | +0.29(+0.81%) |
Nov 12, 2013 | 36.19 | 36.60 | 35.94 | 36.24 | 0 | -0.20(-0.56%) |
Nov 11, 2013 | 36.34 | 36.47 | 36.02 | 36.44 | 0 | +0.13(+0.36%) |
Nov 08, 2013 | 36.17 | 36.94 | 35.94 | 36.31 | 0 | +0.20(+0.55%) |
Nov 07, 2013 | 36.49 | 36.69 | 36.02 | 36.11 | 445,259 | -0.31(-0.85%) |
Nov 06, 2013 | 36.07 | 36.50 | 35.83 | 36.42 | 378,022 | +0.56(+1.56%) |
Nov 05, 2013 | 36.00 | 36.19 | 35.86 | 35.86 | 363,923 | -0.33(-0.91%) |
Nov 04, 2013 | 36.91 | 36.91 | 35.86 | 36.19 | 402,478 | +0.04(+0.11%) |
Nov 01, 2013 | 36.54 | 36.80 | 35.95 | 36.15 | 0 | -0.27(-0.74%) |
Oct 31, 2013 | 36.42 | 36.63 | 36.32 | 36.42 | 0 | +0.07(+0.19%) |
Oct 30, 2013 | 36.36 | 36.58 | 36.09 | 36.35 | 0 | -0.03(-0.08%) |
Oct 29, 2013 | 36.61 | 36.81 | 36.13 | 36.38 | 498,231 | -0.08(-0.22%) |
Oct 28, 2013 | 36.34 | 36.48 | 36.19 | 36.46 | 0 | +0.21(+0.58%) |
Oct 25, 2013 | 35.99 | 36.34 | 35.88 | 36.25 | 0 | +0.40(+1.12%) |
Oct 24, 2013 | 37.95 | 38.04 | 35.82 | 35.85 | 1,619,204 | -2.13(-5.61%) |
Oct 23, 2013 | 38.20 | 38.29 | 37.82 | 37.98 | 0 | -0.42(-1.09%) |
Oct 22, 2013 | 38.05 | 38.40 | 38.05 | 38.40 | 493,042 | +0.29(+0.76%) |
Oct 21, 2013 | 38.18 | 38.40 | 38.08 | 38.11 | 0 | -0.08(-0.21%) |
Oct 18, 2013 | 38.00 | 38.20 | 37.84 | 38.19 | 352,796 | +0.21(+0.55%) |
Oct 17, 2013 | 34.55 | 37.99 | 34.55 | 37.98 | 0 | +0.15(+0.40%) |
Oct 16, 2013 | 37.54 | 37.84 | 37.45 | 37.83 | 299,854 | +0.42(+1.12%) |
Oct 15, 2013 | 37.92 | 37.97 | 37.32 | 37.41 | 390,047 | -0.55(-1.45%) |
Oct 14, 2013 | 37.37 | 37.98 | 37.32 | 37.96 | 279,318 | +0.28(+0.74%) |
Oct 11, 2013 | 37.21 | 37.69 | 37.03 | 37.68 | 0 | +0.50(+1.34%) |
Oct 10, 2013 | 36.76 | 37.19 | 36.52 | 37.18 | 254,097 | +0.82(+2.26%) |
Oct 09, 2013 | 36.50 | 36.65 | 36.19 | 36.36 | 0 | -0.09(-0.25%) |
Oct 08, 2013 | 36.91 | 37.04 | 36.37 | 36.45 | 491,132 | -0.55(-1.49%) |
Oct 07, 2013 | 37.37 | 37.49 | 36.99 | 37.00 | 349,892 | -0.59(-1.57%) |
Oct 04, 2013 | 37.28 | 37.79 | 37.14 | 37.59 | 0 | +0.28(+0.75%) |
Oct 03, 2013 | 37.47 | 37.62 | 37.08 | 37.31 | 541,204 | -0.33(-0.88%) |
Oct 02, 2013 | 37.58 | 37.69 | 37.26 | 37.64 | 289,804 | -0.20(-0.53%) |