Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 44.00 | 43.61 | 43.61 | 43.61 | 282,500 | -0.08(-0.18%) |
Dec 30, 2013 | 43.23 | 44.17 | 42.61 | 43.69 | 376,313 | +0.56(+1.30%) |
Dec 27, 2013 | 43.00 | 43.49 | 42.30 | 43.13 | 477,476 | -0.30(-0.69%) |
Dec 26, 2013 | 40.43 | 43.85 | 40.23 | 43.43 | 1,078,253 | +3.33(+8.30%) |
Dec 24, 2013 | 39.79 | 40.35 | 39.64 | 40.10 | 83,382 | +0.31(+0.78%) |
Dec 23, 2013 | 39.65 | 40.43 | 39.34 | 39.79 | 248,238 | +0.23(+0.58%) |
Dec 20, 2013 | 39.84 | 40.16 | 38.79 | 39.56 | 2,090,575 | -0.62(-1.54%) |
Dec 19, 2013 | 39.30 | 40.49 | 38.78 | 40.18 | 562,517 | +0.82(+2.08%) |
Dec 18, 2013 | 38.97 | 39.49 | 38.25 | 39.36 | 510,048 | +0.49(+1.26%) |
Dec 17, 2013 | 38.30 | 39.10 | 38.10 | 38.87 | 474,247 | -0.07(-0.18%) |
Dec 16, 2013 | 38.50 | 39.25 | 37.49 | 38.94 | 462,085 | +0.61(+1.59%) |
Dec 13, 2013 | 38.21 | 39.42 | 37.85 | 38.33 | 454,229 | +0.87(+2.32%) |
Dec 12, 2013 | 37.25 | 37.93 | 36.61 | 37.46 | 319,061 | -0.30(-0.79%) |
Dec 11, 2013 | 37.33 | 38.95 | 36.83 | 37.76 | 460,899 | +0.16(+0.43%) |
Dec 10, 2013 | 36.76 | 37.71 | 36.61 | 37.60 | 319,632 | +0.67(+1.81%) |
Dec 09, 2013 | 36.69 | 37.26 | 36.15 | 36.93 | 306,701 | +0.34(+0.93%) |
Dec 06, 2013 | 37.33 | 37.33 | 36.54 | 36.59 | 0 | -0.16(-0.44%) |
Dec 05, 2013 | 36.52 | 38.27 | 36.51 | 36.75 | 0 | +0.04(+0.11%) |
Dec 04, 2013 | 36.63 | 37.14 | 36.54 | 36.71 | 0 | -0.30(-0.81%) |
Dec 03, 2013 | 36.63 | 37.25 | 36.57 | 37.01 | 0 | -0.08(-0.22%) |
Dec 02, 2013 | 37.90 | 38.40 | 36.92 | 37.09 | 0 | -1.28(-3.34%) |
Nov 29, 2013 | 38.74 | 38.95 | 38.17 | 38.37 | 0 | +0.13(+0.34%) |
Nov 27, 2013 | 37.70 | 38.74 | 36.01 | 38.24 | 0 | +0.87(+2.33%) |
Nov 26, 2013 | 34.99 | 37.80 | 33.90 | 37.37 | 0 | +3.66(+10.86%) |
Nov 25, 2013 | 35.27 | 35.27 | 33.60 | 33.71 | 0 | -1.19(-3.41%) |
Nov 22, 2013 | 34.41 | 35.00 | 34.10 | 34.90 | 0 | +0.68(+1.99%) |
Nov 21, 2013 | 33.61 | 35.11 | 33.60 | 34.22 | 0 | +0.62(+1.85%) |
Nov 20, 2013 | 36.20 | 37.00 | 33.30 | 33.60 | 0 | -2.41(-6.69%) |
Nov 19, 2013 | 37.19 | 37.50 | 35.93 | 36.01 | 0 | -1.26(-3.38%) |
Nov 18, 2013 | 39.00 | 39.00 | 36.97 | 37.27 | 0 | -1.59(-4.09%) |
Nov 15, 2013 | 39.17 | 39.25 | 38.28 | 38.86 | 0 | +0.19(+0.49%) |
Nov 14, 2013 | 39.08 | 39.08 | 37.60 | 38.67 | 0 | +1.94(+5.28%) |
Nov 12, 2013 | 37.72 | 37.77 | 36.47 | 36.73 | 0 | -0.60(-1.61%) |
Nov 11, 2013 | 37.69 | 38.05 | 36.75 | 37.33 | 0 | -0.40(-1.06%) |
Nov 08, 2013 | 41.50 | 41.50 | 35.50 | 37.73 | 0 | -0.30(-0.79%) |
Nov 07, 2013 | 39.80 | 39.91 | 37.52 | 38.03 | 1,162,170 | -1.86(-4.66%) |
Nov 06, 2013 | 38.18 | 39.97 | 37.28 | 39.89 | 0 | +2.53(+6.77%) |
Nov 05, 2013 | 38.29 | 38.29 | 36.32 | 37.36 | 0 | -0.47(-1.24%) |
Nov 04, 2013 | 38.15 | 38.38 | 37.47 | 37.83 | 0 | -0.60(-1.56%) |
Nov 01, 2013 | 38.37 | 39.00 | 37.21 | 38.43 | 0 | +0.53(+1.40%) |
Oct 31, 2013 | 38.69 | 38.70 | 36.15 | 37.90 | 0 | -0.79(-2.04%) |
Oct 30, 2013 | 40.00 | 40.00 | 38.17 | 38.69 | 0 | -1.53(-3.80%) |
Oct 29, 2013 | 40.00 | 40.82 | 39.96 | 40.22 | 0 | +0.23(+0.58%) |
Oct 28, 2013 | 41.15 | 41.15 | 39.52 | 39.99 | 0 | -1.23(-2.98%) |
Oct 25, 2013 | 43.08 | 43.14 | 40.50 | 41.22 | 0 | -1.29(-3.03%) |
Oct 24, 2013 | 40.10 | 42.70 | 39.81 | 42.51 | 0 | +2.76(+6.94%) |
Oct 23, 2013 | 39.85 | 39.99 | 38.40 | 39.75 | 0 | -0.10(-0.25%) |
Oct 22, 2013 | 40.59 | 41.11 | 39.76 | 39.85 | 0 | -1.15(-2.80%) |
Oct 21, 2013 | 42.19 | 42.25 | 40.75 | 41.00 | 0 | -1.37(-3.23%) |
Oct 18, 2013 | 42.60 | 44.55 | 41.05 | 42.37 | 682,764 | +0.17(+0.40%) |
Oct 17, 2013 | 40.01 | 42.25 | 40.01 | 42.20 | 0 | +2.33(+5.84%) |
Oct 16, 2013 | 40.69 | 41.25 | 39.21 | 39.87 | 0 | -0.90(-2.20%) |
Oct 15, 2013 | 41.99 | 42.00 | 39.87 | 40.77 | 0 | -0.78(-1.88%) |
Oct 14, 2013 | 42.07 | 42.49 | 41.25 | 41.55 | 0 | -0.52(-1.24%) |
Oct 11, 2013 | 42.39 | 42.50 | 40.90 | 42.07 | 0 | +0.58(+1.40%) |
Oct 10, 2013 | 40.40 | 41.89 | 40.00 | 41.49 | 425,942 | +2.68(+6.91%) |
Oct 09, 2013 | 40.10 | 40.75 | 38.61 | 38.81 | 0 | -1.08(-2.71%) |
Oct 08, 2013 | 42.50 | 42.65 | 39.68 | 39.89 | 0 | -2.77(-6.48%) |
Oct 07, 2013 | 43.93 | 43.93 | 41.59 | 42.66 | 0 | -0.03(-0.08%) |
Oct 04, 2013 | 41.00 | 43.84 | 40.45 | 42.69 | 0 | +2.22(+5.49%) |
Oct 03, 2013 | 41.53 | 41.53 | 40.00 | 40.47 | 0 | -0.23(-0.57%) |
Oct 02, 2013 | 39.51 | 40.90 | 39.50 | 40.70 | 0 | +0.32(+0.79%) |