Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 44.16 | 44.22 | 44.22 | 44.22 | 356,911 | -0.09(-0.20%) |
Dec 30, 2013 | 44.12 | 44.74 | 43.56 | 44.31 | 375,207 | +0.05(+0.11%) |
Dec 27, 2013 | 44.62 | 44.77 | 43.84 | 44.26 | 457,911 | +0.06(+0.14%) |
Dec 26, 2013 | 43.24 | 44.44 | 42.83 | 44.20 | 790,834 | +1.46(+3.42%) |
Dec 24, 2013 | 42.40 | 43.41 | 42.05 | 42.74 | 227,204 | +0.52(+1.22%) |
Dec 23, 2013 | 40.67 | 42.31 | 40.55 | 42.22 | 1,134,476 | +1.83(+4.54%) |
Dec 20, 2013 | 40.67 | 41.37 | 39.99 | 40.39 | 1,434,973 | -0.33(-0.80%) |
Dec 19, 2013 | 41.10 | 41.66 | 40.47 | 40.71 | 561,456 | -0.40(-0.98%) |
Dec 18, 2013 | 41.21 | 41.29 | 40.10 | 41.12 | 697,104 | +0.10(+0.23%) |
Dec 17, 2013 | 41.23 | 42.02 | 40.71 | 41.02 | 518,208 | -0.25(-0.62%) |
Dec 16, 2013 | 40.78 | 41.39 | 40.23 | 41.28 | 542,920 | +0.85(+2.10%) |
Dec 13, 2013 | 41.00 | 41.70 | 40.31 | 40.43 | 456,883 | -0.38(-0.93%) |
Dec 12, 2013 | 39.07 | 40.92 | 38.76 | 40.81 | 543,462 | +1.64(+4.19%) |
Dec 11, 2013 | 39.12 | 39.67 | 38.78 | 39.17 | 448,782 | +0.09(+0.22%) |
Dec 10, 2013 | 39.27 | 39.51 | 38.61 | 39.08 | 367,486 | -0.40(-1.02%) |
Dec 09, 2013 | 39.55 | 39.60 | 38.48 | 39.48 | 417,245 | -0.25(-0.64%) |
Dec 06, 2013 | 39.20 | 39.98 | 38.36 | 39.74 | 0 | +1.02(+2.64%) |
Dec 05, 2013 | 38.73 | 39.62 | 38.41 | 38.71 | 0 | +0.06(+0.14%) |
Dec 04, 2013 | 37.59 | 38.71 | 37.48 | 38.66 | 0 | +0.78(+2.05%) |
Dec 03, 2013 | 38.11 | 38.57 | 36.94 | 37.88 | 0 | -0.35(-0.91%) |
Dec 02, 2013 | 39.52 | 40.08 | 38.17 | 38.23 | 652,444 | -1.18(-3.00%) |
Nov 29, 2013 | 39.75 | 39.75 | 39.28 | 39.41 | 0 | -0.15(-0.38%) |
Nov 27, 2013 | 39.27 | 39.89 | 38.74 | 39.56 | 0 | +0.33(+0.83%) |
Nov 26, 2013 | 38.34 | 39.49 | 38.01 | 39.24 | 0 | +0.87(+2.28%) |
Nov 25, 2013 | 38.92 | 39.40 | 37.08 | 38.36 | 404,391 | -0.44(-1.15%) |
Nov 22, 2013 | 37.42 | 39.64 | 37.42 | 38.81 | 0 | +1.23(+3.27%) |
Nov 21, 2013 | 36.18 | 37.99 | 36.18 | 37.58 | 600,379 | +1.40(+3.86%) |
Nov 20, 2013 | 35.41 | 37.02 | 35.40 | 36.18 | 0 | +0.82(+2.31%) |
Nov 19, 2013 | 35.37 | 36.20 | 34.64 | 35.37 | 333,561 | +0.13(+0.36%) |
Nov 18, 2013 | 36.13 | 36.63 | 34.90 | 35.24 | 0 | -0.85(-2.35%) |
Nov 15, 2013 | 36.67 | 36.67 | 35.76 | 36.09 | 0 | -0.60(-1.62%) |
Nov 14, 2013 | 37.13 | 37.29 | 35.96 | 36.68 | 455,601 | -0.67(-1.81%) |
Nov 12, 2013 | 37.67 | 37.99 | 36.58 | 37.36 | 0 | -0.33(-0.88%) |
Nov 11, 2013 | 36.76 | 37.97 | 36.45 | 37.69 | 0 | +0.94(+2.56%) |
Nov 08, 2013 | 35.20 | 36.77 | 34.93 | 36.75 | 0 | +1.52(+4.33%) |
Nov 07, 2013 | 35.50 | 36.41 | 34.79 | 35.22 | 717,251 | +0.34(+0.99%) |
Nov 06, 2013 | 37.17 | 37.71 | 34.71 | 34.88 | 1,055,021 | -2.03(-5.51%) |
Nov 05, 2013 | 34.40 | 37.10 | 34.40 | 36.91 | 0 | +1.57(+4.43%) |
Nov 04, 2013 | 34.44 | 35.47 | 33.99 | 35.35 | 505,968 | +1.08(+3.14%) |
Nov 01, 2013 | 35.18 | 35.92 | 33.91 | 34.27 | 0 | -0.86(-2.46%) |
Oct 31, 2013 | 34.39 | 35.60 | 33.67 | 35.13 | 0 | +0.70(+2.02%) |
Oct 30, 2013 | 36.31 | 36.79 | 33.93 | 34.44 | 1,582,609 | -1.75(-4.83%) |
Oct 29, 2013 | 35.42 | 36.21 | 35.32 | 36.19 | 609,669 | +0.79(+2.23%) |
Oct 28, 2013 | 37.69 | 37.69 | 35.00 | 35.40 | 0 | -2.24(-5.94%) |
Oct 25, 2013 | 37.89 | 37.97 | 37.03 | 37.63 | 0 | -0.05(-0.13%) |
Oct 24, 2013 | 36.98 | 37.86 | 36.38 | 37.68 | 286,519 | +0.94(+2.56%) |
Oct 23, 2013 | 37.64 | 37.79 | 36.49 | 36.74 | 0 | -1.00(-2.64%) |
Oct 22, 2013 | 37.18 | 38.11 | 36.64 | 37.74 | 442,179 | +0.80(+2.16%) |
Oct 21, 2013 | 36.45 | 37.31 | 36.17 | 36.94 | 391,216 | +0.37(+1.02%) |
Oct 18, 2013 | 36.40 | 36.85 | 36.19 | 36.57 | 491,708 | +0.40(+1.12%) |
Oct 17, 2013 | 36.38 | 36.76 | 35.62 | 36.16 | 804,381 | -0.28(-0.78%) |
Oct 16, 2013 | 37.44 | 37.72 | 36.34 | 36.45 | 509,098 | -0.70(-1.90%) |
Oct 15, 2013 | 37.31 | 38.14 | 36.84 | 37.15 | 607,990 | -0.17(-0.47%) |
Oct 14, 2013 | 36.62 | 37.59 | 36.20 | 37.33 | 476,707 | +0.35(+0.94%) |
Oct 11, 2013 | 34.87 | 37.63 | 34.85 | 36.98 | 0 | +2.12(+6.09%) |
Oct 10, 2013 | 33.66 | 35.09 | 33.35 | 34.86 | 573,804 | +1.81(+5.48%) |
Oct 09, 2013 | 34.03 | 34.20 | 31.67 | 33.04 | 0 | -0.93(-2.75%) |
Oct 08, 2013 | 34.70 | 35.05 | 33.64 | 33.98 | 786,485 | -0.62(-1.78%) |
Oct 07, 2013 | 35.13 | 35.33 | 34.21 | 34.59 | 0 | -0.98(-2.76%) |
Oct 04, 2013 | 34.29 | 35.73 | 34.29 | 35.58 | 0 | +1.42(+4.17%) |
Oct 03, 2013 | 34.86 | 35.08 | 33.49 | 34.15 | 0 | -0.82(-2.33%) |
Oct 02, 2013 | 35.43 | 35.77 | 34.61 | 34.97 | 511,198 | -0.70(-1.97%) |