Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 38.70 | 38.66 | 38.66 | 38.66 | 449,108 | +0.09(+0.23%) |
Dec 30, 2013 | 38.35 | 38.60 | 38.31 | 38.57 | 539,001 | +0.20(+0.52%) |
Dec 27, 2013 | 38.62 | 38.73 | 38.35 | 38.37 | 466,494 | -0.30(-0.76%) |
Dec 26, 2013 | 39.67 | 39.67 | 38.53 | 38.66 | 486,745 | +0.12(+0.31%) |
Dec 24, 2013 | 38.44 | 38.57 | 38.36 | 38.55 | 356,414 | +0.13(+0.33%) |
Dec 23, 2013 | 38.50 | 38.76 | 38.40 | 38.42 | 1,035,501 | +0.03(+0.08%) |
Dec 20, 2013 | 38.03 | 38.43 | 37.97 | 38.39 | 1,515,809 | +0.45(+1.19%) |
Dec 19, 2013 | 37.90 | 38.04 | 37.78 | 37.94 | 604,169 | -0.09(-0.23%) |
Dec 18, 2013 | 37.45 | 38.04 | 37.18 | 38.03 | 1,026,795 | +0.63(+1.68%) |
Dec 17, 2013 | 37.53 | 37.55 | 37.28 | 37.40 | 617,244 | -0.12(-0.31%) |
Dec 16, 2013 | 37.64 | 37.71 | 37.44 | 37.52 | 766,104 | +0.02(+0.06%) |
Dec 13, 2013 | 37.68 | 37.88 | 37.48 | 37.50 | 557,375 | -0.08(-0.21%) |
Dec 12, 2013 | 37.56 | 37.72 | 37.50 | 37.58 | 561,971 | -0.04(-0.12%) |
Dec 11, 2013 | 38.03 | 38.25 | 37.57 | 37.62 | 646,960 | -0.46(-1.21%) |
Dec 10, 2013 | 38.21 | 38.29 | 37.94 | 38.08 | 755,069 | -0.16(-0.42%) |
Dec 09, 2013 | 38.46 | 38.46 | 38.05 | 38.24 | 782,211 | -0.03(-0.08%) |
Dec 06, 2013 | 38.06 | 38.27 | 37.86 | 38.27 | 0 | +0.65(+1.73%) |
Dec 05, 2013 | 37.88 | 37.97 | 37.47 | 37.62 | 0 | -0.21(-0.56%) |
Dec 04, 2013 | 37.77 | 38.11 | 37.44 | 37.83 | 0 | -0.13(-0.35%) |
Dec 03, 2013 | 37.98 | 38.18 | 37.58 | 37.97 | 0 | -0.21(-0.56%) |
Dec 02, 2013 | 38.37 | 38.42 | 38.06 | 38.18 | 0 | -0.19(-0.50%) |
Nov 29, 2013 | 38.79 | 38.87 | 38.32 | 38.37 | 0 | -0.40(-1.02%) |
Nov 27, 2013 | 38.65 | 38.90 | 38.52 | 38.76 | 0 | +0.19(+0.49%) |
Nov 26, 2013 | 38.51 | 38.75 | 38.51 | 38.57 | 0 | +0.02(+0.06%) |
Nov 25, 2013 | 38.51 | 38.80 | 38.43 | 38.55 | 763,769 | +0.18(+0.48%) |
Nov 22, 2013 | 38.03 | 38.41 | 37.89 | 38.37 | 0 | +0.37(+0.96%) |
Nov 21, 2013 | 37.48 | 38.05 | 37.30 | 38.00 | 774,502 | +0.71(+1.90%) |
Nov 20, 2013 | 37.53 | 37.70 | 37.25 | 37.29 | 0 | -0.14(-0.37%) |
Nov 19, 2013 | 37.36 | 37.60 | 37.16 | 37.43 | 0 | +0.17(+0.45%) |
Nov 18, 2013 | 37.45 | 37.52 | 37.16 | 37.26 | 586,102 | -0.13(-0.35%) |
Nov 15, 2013 | 37.30 | 37.40 | 37.03 | 37.39 | 0 | +0.14(+0.37%) |
Nov 14, 2013 | 37.14 | 37.31 | 36.90 | 37.26 | 558,024 | +0.27(+0.73%) |
Nov 13, 2013 | 36.49 | 37.01 | 36.44 | 36.98 | 0 | +0.29(+0.80%) |
Nov 12, 2013 | 36.90 | 36.94 | 36.50 | 36.69 | 622,064 | -0.34(-0.93%) |
Nov 11, 2013 | 36.97 | 37.15 | 36.92 | 37.04 | 0 | +0.01(+0.04%) |
Nov 08, 2013 | 36.41 | 37.03 | 36.32 | 37.02 | 0 | +0.70(+1.91%) |
Nov 07, 2013 | 36.95 | 36.98 | 36.30 | 36.33 | 752,102 | -0.45(-1.23%) |
Nov 06, 2013 | 36.57 | 36.79 | 36.49 | 36.78 | 673,475 | +0.42(+1.15%) |
Nov 05, 2013 | 36.43 | 36.55 | 36.27 | 36.36 | 638,385 | -0.18(-0.48%) |
Nov 04, 2013 | 36.68 | 36.80 | 36.44 | 36.54 | 639,598 | -0.07(-0.18%) |
Nov 01, 2013 | 36.69 | 36.70 | 36.46 | 36.60 | 0 | -0.04(-0.10%) |
Oct 31, 2013 | 37.01 | 37.01 | 36.60 | 36.64 | 1,063,672 | -0.37(-1.01%) |
Oct 30, 2013 | 37.12 | 37.17 | 36.85 | 37.01 | 704,288 | -0.05(-0.14%) |
Oct 29, 2013 | 36.96 | 37.07 | 36.85 | 37.07 | 655,076 | +0.24(+0.66%) |
Oct 28, 2013 | 36.80 | 36.96 | 36.63 | 36.82 | 0 | +0.09(+0.24%) |
Oct 25, 2013 | 36.93 | 36.96 | 36.31 | 36.74 | 0 | -0.10(-0.28%) |
Oct 24, 2013 | 36.66 | 36.95 | 36.63 | 36.84 | 791,375 | +0.14(+0.38%) |
Oct 23, 2013 | 36.70 | 36.80 | 36.41 | 36.70 | 854,552 | -0.15(-0.40%) |
Oct 22, 2013 | 36.63 | 36.96 | 36.60 | 36.85 | 783,383 | +0.28(+0.76%) |
Oct 21, 2013 | 36.63 | 36.66 | 36.46 | 36.57 | 465,931 | -0.03(-0.08%) |
Oct 18, 2013 | 36.55 | 36.63 | 36.28 | 36.60 | 2,856,297 | +0.10(+0.26%) |
Oct 17, 2013 | 35.99 | 36.56 | 35.89 | 36.50 | 577,302 | +0.29(+0.81%) |
Oct 16, 2013 | 35.82 | 36.23 | 35.74 | 36.21 | 739,311 | +0.58(+1.62%) |
Oct 15, 2013 | 35.87 | 35.99 | 35.55 | 35.63 | 742,118 | -0.23(-0.65%) |
Oct 14, 2013 | 35.43 | 35.89 | 35.33 | 35.86 | 724,497 | +0.31(+0.89%) |
Oct 11, 2013 | 35.43 | 35.81 | 35.32 | 35.55 | 0 | +0.07(+0.21%) |
Oct 10, 2013 | 34.91 | 35.48 | 34.78 | 35.48 | 718,457 | +0.99(+2.87%) |
Oct 09, 2013 | 34.55 | 34.66 | 34.29 | 34.49 | 623,080 | -0.01(-0.04%) |
Oct 08, 2013 | 34.72 | 34.83 | 34.50 | 34.50 | 964,928 | -0.27(-0.78%) |
Oct 07, 2013 | 34.63 | 34.90 | 34.51 | 34.77 | 0 | -0.10(-0.27%) |
Oct 04, 2013 | 34.41 | 34.90 | 34.12 | 34.87 | 0 | +0.42(+1.21%) |
Oct 03, 2013 | 34.66 | 34.73 | 34.19 | 34.45 | 1,036,124 | -0.36(-1.03%) |
Oct 02, 2013 | 34.41 | 34.81 | 34.34 | 34.81 | 0 | +0.18(+0.53%) |