Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 41.26 | 41.04 | 41.04 | 41.04 | 571,262 | -0.02(-0.04%) |
Dec 30, 2013 | 41.28 | 41.28 | 40.94 | 41.05 | 597,580 | -0.22(-0.53%) |
Dec 27, 2013 | 41.50 | 41.60 | 41.23 | 41.28 | 831,983 | -0.14(-0.34%) |
Dec 26, 2013 | 40.88 | 41.42 | 40.77 | 41.41 | 817,869 | +0.62(+1.52%) |
Dec 24, 2013 | 40.67 | 40.80 | 40.57 | 40.79 | 236,129 | +0.19(+0.46%) |
Dec 23, 2013 | 40.78 | 40.84 | 40.40 | 40.61 | 803,332 | +0.07(+0.16%) |
Dec 20, 2013 | 40.41 | 40.65 | 40.28 | 40.54 | 1,187,028 | +0.20(+0.51%) |
Dec 19, 2013 | 40.51 | 40.51 | 40.23 | 40.34 | 540,312 | -0.25(-0.60%) |
Dec 18, 2013 | 40.16 | 40.67 | 39.79 | 40.58 | 1,115,581 | +0.43(+1.06%) |
Dec 17, 2013 | 40.16 | 40.23 | 39.71 | 40.16 | 998,114 | +0.04(+0.10%) |
Dec 16, 2013 | 39.87 | 40.29 | 39.49 | 40.11 | 1,065,718 | +0.33(+0.82%) |
Dec 13, 2013 | 39.37 | 39.92 | 39.34 | 39.79 | 827,924 | +0.49(+1.25%) |
Dec 12, 2013 | 39.33 | 39.51 | 39.20 | 39.30 | 1,058,221 | -0.06(-0.15%) |
Dec 11, 2013 | 40.36 | 40.36 | 39.27 | 39.35 | 1,046,775 | -0.72(-1.80%) |
Dec 10, 2013 | 40.25 | 40.62 | 40.07 | 40.07 | 867,206 | -0.26(-0.65%) |
Dec 09, 2013 | 40.67 | 40.79 | 40.29 | 40.34 | 957,481 | -0.27(-0.66%) |
Dec 06, 2013 | 40.07 | 40.63 | 40.02 | 40.61 | 1,027,284 | +0.91(+2.29%) |
Dec 05, 2013 | 39.91 | 40.18 | 39.38 | 39.70 | 1,587,566 | -0.44(-1.10%) |
Dec 04, 2013 | 40.00 | 40.47 | 39.62 | 40.14 | 1,579,012 | +0.05(+0.12%) |
Dec 03, 2013 | 40.27 | 40.27 | 39.84 | 40.09 | 904,925 | -0.27(-0.67%) |
Dec 02, 2013 | 39.74 | 40.48 | 39.59 | 40.36 | 1,152,106 | +0.61(+1.54%) |
Nov 29, 2013 | 39.87 | 40.24 | 39.64 | 39.75 | 311,251 | -0.15(-0.37%) |
Nov 27, 2013 | 39.76 | 40.24 | 39.63 | 39.89 | 603,624 | +0.28(+0.72%) |
Nov 26, 2013 | 39.82 | 40.15 | 39.55 | 39.61 | 1,004,910 | -0.19(-0.47%) |
Nov 25, 2013 | 40.16 | 40.21 | 39.77 | 39.80 | 481,502 | -0.33(-0.83%) |
Nov 22, 2013 | 39.93 | 40.25 | 39.54 | 40.13 | 751,286 | +0.20(+0.51%) |
Nov 21, 2013 | 39.24 | 39.98 | 39.24 | 39.93 | 768,525 | +0.83(+2.12%) |
Nov 20, 2013 | 39.15 | 39.46 | 39.00 | 39.10 | 483,814 | +0.05(+0.12%) |
Nov 19, 2013 | 39.26 | 39.44 | 39.00 | 39.05 | 420,611 | -0.20(-0.50%) |
Nov 18, 2013 | 39.49 | 39.75 | 39.17 | 39.24 | 831,482 | +0.00(+0.00%) |
Nov 15, 2013 | 38.89 | 39.38 | 38.74 | 39.24 | 691,188 | +0.25(+0.65%) |
Nov 14, 2013 | 38.80 | 39.12 | 38.77 | 38.99 | 719,168 | +0.10(+0.25%) |
Nov 13, 2013 | 38.33 | 38.89 | 38.11 | 38.89 | 601,595 | +0.36(+0.93%) |
Nov 12, 2013 | 38.32 | 38.72 | 38.21 | 38.54 | 678,284 | +0.09(+0.23%) |
Nov 11, 2013 | 38.62 | 38.93 | 38.31 | 38.45 | 697,650 | -0.22(-0.57%) |
Nov 08, 2013 | 37.52 | 38.75 | 37.43 | 38.67 | 1,117,194 | +1.14(+3.03%) |
Nov 07, 2013 | 38.27 | 38.34 | 37.41 | 37.53 | 1,062,277 | -0.67(-1.75%) |
Nov 06, 2013 | 38.27 | 38.61 | 38.10 | 38.19 | 666,481 | +0.03(+0.09%) |
Nov 05, 2013 | 38.41 | 38.44 | 37.91 | 38.16 | 1,024,175 | -0.49(-1.26%) |
Nov 04, 2013 | 38.64 | 38.76 | 38.45 | 38.65 | 649,312 | +0.15(+0.38%) |
Nov 01, 2013 | 38.45 | 38.62 | 38.24 | 38.50 | 936,443 | +0.20(+0.53%) |
Oct 31, 2013 | 38.23 | 38.58 | 38.12 | 38.30 | 772,595 | -0.10(-0.25%) |
Oct 30, 2013 | 38.55 | 38.67 | 38.10 | 38.40 | 972,913 | -0.04(-0.11%) |
Oct 29, 2013 | 39.04 | 39.10 | 38.32 | 38.44 | 1,056,751 | -0.45(-1.15%) |
Oct 28, 2013 | 38.88 | 39.16 | 38.36 | 38.88 | 1,596,301 | +0.08(+0.21%) |
Oct 25, 2013 | 38.19 | 40.62 | 37.79 | 38.80 | 3,114,151 | +3.00(+8.38%) |
Oct 24, 2013 | 35.60 | 35.98 | 35.41 | 35.80 | 876,978 | +0.22(+0.62%) |
Oct 23, 2013 | 35.72 | 35.74 | 35.41 | 35.59 | 707,484 | -0.25(-0.70%) |
Oct 22, 2013 | 35.85 | 36.17 | 35.67 | 35.84 | 826,286 | +0.07(+0.20%) |
Oct 21, 2013 | 36.25 | 36.38 | 35.57 | 35.76 | 863,460 | -0.52(-1.43%) |
Oct 18, 2013 | 36.09 | 36.30 | 35.85 | 36.28 | 861,810 | +0.43(+1.20%) |
Oct 17, 2013 | 35.06 | 35.88 | 34.90 | 35.85 | 751,776 | +0.67(+1.89%) |
Oct 16, 2013 | 34.99 | 35.19 | 34.87 | 35.19 | 583,315 | +0.37(+1.07%) |
Oct 15, 2013 | 34.98 | 35.19 | 34.68 | 34.81 | 634,991 | -0.26(-0.74%) |
Oct 14, 2013 | 34.70 | 35.10 | 34.69 | 35.07 | 857,623 | +0.06(+0.19%) |
Oct 11, 2013 | 35.11 | 35.21 | 34.92 | 35.01 | 1,169,776 | -0.24(-0.69%) |
Oct 10, 2013 | 34.73 | 35.31 | 34.73 | 35.25 | 650,489 | +0.89(+2.58%) |
Oct 09, 2013 | 34.39 | 34.63 | 34.16 | 34.37 | 749,047 | +0.00(+0.00%) |
Oct 08, 2013 | 34.57 | 34.75 | 34.15 | 34.37 | 1,347,558 | -0.34(-0.98%) |
Oct 07, 2013 | 34.63 | 34.98 | 34.54 | 34.71 | 857,910 | -0.28(-0.81%) |
Oct 04, 2013 | 34.80 | 35.12 | 34.62 | 34.99 | 646,538 | +0.19(+0.54%) |
Oct 03, 2013 | 34.76 | 34.97 | 34.59 | 34.80 | 884,647 | -0.07(-0.21%) |
Oct 02, 2013 | 35.06 | 35.15 | 34.65 | 34.88 | 947,438 | -0.30(-0.86%) |