Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 40.28 | 41.26 | 41.26 | 41.26 | 119,200 | +0.58(+1.43%) |
Dec 30, 2013 | 41.38 | 41.43 | 40.60 | 40.68 | 94,721 | -1.24(-2.96%) |
Dec 27, 2013 | 41.83 | 42.10 | 41.75 | 41.92 | 41,969 | +0.29(+0.70%) |
Dec 26, 2013 | 41.74 | 42.04 | 41.60 | 41.63 | 44,748 | +0.41(+0.99%) |
Dec 24, 2013 | 40.93 | 41.28 | 40.93 | 41.22 | 25,085 | +0.38(+0.93%) |
Dec 23, 2013 | 40.79 | 41.20 | 40.76 | 40.84 | 73,944 | -0.29(-0.71%) |
Dec 20, 2013 | 40.84 | 41.44 | 40.55 | 41.13 | 88,501 | +0.79(+1.96%) |
Dec 19, 2013 | 41.19 | 41.19 | 40.10 | 40.34 | 178,906 | -2.02(-4.77%) |
Dec 18, 2013 | 43.31 | 44.08 | 42.11 | 42.36 | 190,199 | -0.74(-1.72%) |
Dec 17, 2013 | 43.34 | 43.95 | 42.95 | 43.10 | 40,043 | -0.73(-1.67%) |
Dec 16, 2013 | 43.50 | 44.57 | 43.34 | 43.83 | 45,289 | +0.17(+0.39%) |
Dec 13, 2013 | 43.28 | 43.66 | 43.13 | 43.66 | 34,996 | +0.82(+1.91%) |
Dec 12, 2013 | 42.72 | 43.21 | 42.69 | 42.84 | 109,079 | -1.82(-4.08%) |
Dec 11, 2013 | 45.30 | 45.41 | 44.66 | 44.66 | 50,488 | -0.67(-1.48%) |
Dec 10, 2013 | 45.74 | 45.86 | 45.25 | 45.33 | 70,229 | +1.35(+3.07%) |
Dec 09, 2013 | 43.22 | 44.07 | 43.22 | 43.98 | 51,424 | +0.86(+1.99%) |
Dec 06, 2013 | 43.20 | 43.62 | 42.78 | 43.12 | 50,965 | +0.21(+0.49%) |
Dec 05, 2013 | 43.01 | 43.52 | 42.34 | 42.91 | 84,686 | -1.28(-2.90%) |
Dec 04, 2013 | 42.77 | 44.58 | 42.77 | 44.19 | 120,784 | +1.53(+3.59%) |
Dec 03, 2013 | 42.22 | 42.86 | 42.05 | 42.66 | 73,390 | +0.21(+0.49%) |
Dec 02, 2013 | 43.53 | 43.65 | 42.33 | 42.45 | 128,798 | -2.23(-4.99%) |
Nov 29, 2013 | 44.55 | 44.97 | 44.55 | 44.68 | 37,399 | +0.87(+1.99%) |
Nov 27, 2013 | 44.59 | 44.63 | 43.65 | 43.81 | 30,487 | -0.29(-0.66%) |
Nov 26, 2013 | 44.12 | 44.56 | 43.94 | 44.10 | 42,439 | -0.49(-1.10%) |
Nov 25, 2013 | 43.32 | 44.94 | 43.32 | 44.59 | 122,169 | +0.48(+1.09%) |
Nov 22, 2013 | 44.22 | 44.49 | 44.10 | 44.11 | 75,044 | -0.10(-0.23%) |
Nov 21, 2013 | 44.02 | 44.47 | 43.76 | 44.21 | 95,001 | -0.03(-0.07%) |
Nov 20, 2013 | 45.59 | 45.93 | 44.03 | 44.24 | 187,498 | -2.20(-4.74%) |
Nov 19, 2013 | 46.48 | 46.76 | 46.35 | 46.44 | 24,229 | +0.05(+0.11%) |
Nov 18, 2013 | 47.08 | 47.19 | 46.11 | 46.39 | 76,997 | -1.05(-2.21%) |
Nov 15, 2013 | 47.51 | 47.64 | 47.31 | 47.44 | 28,058 | -0.02(-0.04%) |
Nov 14, 2013 | 47.10 | 47.93 | 47.10 | 47.46 | 82,660 | +1.39(+3.02%) |
Nov 12, 2013 | 47.02 | 47.15 | 45.60 | 46.07 | 93,350 | -1.13(-2.39%) |
Nov 11, 2013 | 47.01 | 47.20 | 47.01 | 47.20 | 67,117 | -0.17(-0.36%) |
Nov 08, 2013 | 48.00 | 48.00 | 46.94 | 47.37 | 113,228 | -1.54(-3.15%) |
Nov 07, 2013 | 49.00 | 49.41 | 48.74 | 48.91 | 45,459 | -0.84(-1.69%) |
Nov 06, 2013 | 49.72 | 49.86 | 49.57 | 49.75 | 34,251 | +0.69(+1.41%) |
Nov 05, 2013 | 49.26 | 49.42 | 48.83 | 49.06 | 32,564 | -0.35(-0.71%) |
Nov 04, 2013 | 49.58 | 50.00 | 49.37 | 49.41 | 29,897 | +0.00(+0.00%) |
Nov 01, 2013 | 49.76 | 49.76 | 48.90 | 49.41 | 64,662 | -0.75(-1.50%) |
Oct 31, 2013 | 50.34 | 50.70 | 49.84 | 50.16 | 79,003 | -1.49(-2.88%) |
Oct 30, 2013 | 52.54 | 52.97 | 51.05 | 51.65 | 92,619 | -0.22(-0.42%) |
Oct 29, 2013 | 52.12 | 52.46 | 51.70 | 51.87 | 33,872 | -0.64(-1.22%) |
Oct 28, 2013 | 52.62 | 53.11 | 52.11 | 52.51 | 66,187 | +0.09(+0.17%) |
Oct 25, 2013 | 51.71 | 52.71 | 51.63 | 52.42 | 84,380 | +0.49(+0.94%) |
Oct 24, 2013 | 51.60 | 52.43 | 51.55 | 51.93 | 72,690 | +0.91(+1.78%) |
Oct 23, 2013 | 50.85 | 51.30 | 50.81 | 51.02 | 64,683 | -0.52(-1.01%) |
Oct 22, 2013 | 50.59 | 51.85 | 50.59 | 51.54 | 110,604 | +1.89(+3.81%) |
Oct 21, 2013 | 49.71 | 49.99 | 49.54 | 49.65 | 67,528 | +0.04(+0.08%) |
Oct 18, 2013 | 50.00 | 50.00 | 49.36 | 49.61 | 75,769 | -0.35(-0.70%) |
Oct 17, 2013 | 49.75 | 51.00 | 49.55 | 49.96 | 210,619 | +2.90(+6.16%) |
Oct 16, 2013 | 47.06 | 47.33 | 46.31 | 47.06 | 129,698 | -0.07(-0.15%) |
Oct 15, 2013 | 46.31 | 47.62 | 46.08 | 47.13 | 194,499 | +0.59(+1.27%) |
Oct 14, 2013 | 47.26 | 47.63 | 46.54 | 46.54 | 115,609 | +0.10(+0.22%) |
Oct 11, 2013 | 46.31 | 46.53 | 45.85 | 46.44 | 215,884 | -1.27(-2.66%) |
Oct 10, 2013 | 48.67 | 48.87 | 47.61 | 47.71 | 135,584 | -1.40(-2.85%) |
Oct 09, 2013 | 49.13 | 49.61 | 48.26 | 49.11 | 266,263 | -1.04(-2.07%) |
Oct 08, 2013 | 50.49 | 50.93 | 49.99 | 50.15 | 120,844 | -0.20(-0.40%) |
Oct 07, 2013 | 50.10 | 50.80 | 49.97 | 50.35 | 115,217 | +0.87(+1.76%) |
Oct 04, 2013 | 50.17 | 50.17 | 49.10 | 49.48 | 99,252 | -0.56(-1.12%) |
Oct 03, 2013 | 49.35 | 50.37 | 49.28 | 50.04 | 161,409 | +0.15(+0.30%) |
Oct 02, 2013 | 48.70 | 50.47 | 48.59 | 49.89 | 175,714 | +1.89(+3.94%) |