Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 39.36 | 39.20 | 39.20 | 39.20 | 2,299,290 | -0.20(-0.50%) |
Dec 30, 2013 | 38.69 | 39.49 | 38.62 | 39.40 | 3,685,462 | +0.68(+1.77%) |
Dec 27, 2013 | 38.34 | 38.73 | 38.04 | 38.71 | 2,408,862 | +0.54(+1.42%) |
Dec 26, 2013 | 37.84 | 38.28 | 37.67 | 38.17 | 1,873,444 | +0.44(+1.18%) |
Dec 24, 2013 | 37.76 | 37.87 | 37.59 | 37.72 | 1,463,134 | -0.15(-0.39%) |
Dec 23, 2013 | 37.87 | 37.95 | 37.47 | 37.87 | 1,784,083 | +0.37(+0.99%) |
Dec 20, 2013 | 37.26 | 37.51 | 37.11 | 37.50 | 4,944,442 | +0.37(+1.00%) |
Dec 19, 2013 | 37.16 | 37.36 | 36.95 | 37.13 | 2,101,517 | -0.09(-0.24%) |
Dec 18, 2013 | 36.86 | 37.27 | 36.45 | 37.22 | 2,908,689 | +0.40(+1.07%) |
Dec 17, 2013 | 37.26 | 37.26 | 36.71 | 36.82 | 3,109,882 | -0.35(-0.95%) |
Dec 16, 2013 | 37.58 | 37.62 | 37.12 | 37.18 | 2,162,005 | -0.20(-0.53%) |
Dec 13, 2013 | 37.63 | 37.71 | 37.17 | 37.38 | 1,746,975 | +0.05(+0.13%) |
Dec 12, 2013 | 37.41 | 37.62 | 37.28 | 37.33 | 2,306,367 | -0.10(-0.26%) |
Dec 11, 2013 | 38.02 | 38.10 | 37.31 | 37.43 | 2,011,127 | -0.68(-1.79%) |
Dec 10, 2013 | 38.07 | 38.26 | 37.93 | 38.11 | 1,619,669 | +0.09(+0.23%) |
Dec 09, 2013 | 38.06 | 38.29 | 37.92 | 38.02 | 1,581,714 | -0.09(-0.23%) |
Dec 06, 2013 | 38.22 | 38.34 | 37.94 | 38.11 | 0 | +0.39(+1.03%) |
Dec 05, 2013 | 37.48 | 37.99 | 37.46 | 37.72 | 0 | +0.18(+0.48%) |
Dec 04, 2013 | 37.48 | 37.77 | 37.17 | 37.54 | 3,426,723 | -0.21(-0.57%) |
Dec 03, 2013 | 37.63 | 37.89 | 37.53 | 37.76 | 0 | +0.02(+0.07%) |
Dec 02, 2013 | 37.99 | 38.16 | 37.70 | 37.73 | 2,553,734 | -0.39(-1.02%) |
Nov 29, 2013 | 38.20 | 38.31 | 38.06 | 38.12 | 0 | -0.02(-0.04%) |
Nov 27, 2013 | 38.02 | 38.27 | 37.85 | 38.13 | 0 | +0.30(+0.78%) |
Nov 26, 2013 | 37.66 | 37.94 | 37.51 | 37.84 | 3,221,982 | +0.32(+0.86%) |
Nov 25, 2013 | 37.48 | 37.57 | 37.35 | 37.52 | 3,139,255 | +0.16(+0.42%) |
Nov 22, 2013 | 37.48 | 37.51 | 37.21 | 37.36 | 0 | -0.08(-0.22%) |
Nov 21, 2013 | 37.28 | 37.57 | 37.26 | 37.44 | 2,391,518 | +0.15(+0.39%) |
Nov 20, 2013 | 37.46 | 37.53 | 37.14 | 37.29 | 0 | -0.15(-0.39%) |
Nov 19, 2013 | 37.47 | 37.60 | 37.36 | 37.44 | 0 | -0.20(-0.52%) |
Nov 18, 2013 | 37.78 | 37.86 | 37.51 | 37.64 | 0 | -0.11(-0.28%) |
Nov 15, 2013 | 37.45 | 37.74 | 37.08 | 37.74 | 0 | +0.28(+0.74%) |
Nov 14, 2013 | 37.34 | 37.55 | 37.12 | 37.47 | 1,997,873 | +0.24(+0.64%) |
Nov 13, 2013 | 36.32 | 37.26 | 36.25 | 37.23 | 2,334,241 | +0.85(+2.34%) |
Nov 12, 2013 | 36.22 | 36.44 | 36.11 | 36.38 | 2,057,762 | +0.14(+0.38%) |
Nov 11, 2013 | 35.99 | 36.35 | 35.87 | 36.24 | 1,839,008 | +0.14(+0.39%) |
Nov 08, 2013 | 36.28 | 36.36 | 35.79 | 36.10 | 0 | -0.02(-0.07%) |
Nov 07, 2013 | 36.89 | 36.96 | 36.05 | 36.13 | 2,142,169 | -0.57(-1.56%) |
Nov 06, 2013 | 36.86 | 36.91 | 36.55 | 36.70 | 2,671,230 | -0.11(-0.31%) |
Nov 05, 2013 | 36.76 | 37.13 | 36.63 | 36.81 | 3,081,629 | -0.41(-1.10%) |
Nov 04, 2013 | 36.79 | 37.47 | 36.79 | 37.22 | 4,451,695 | +0.60(+1.63%) |
Nov 01, 2013 | 36.49 | 36.76 | 36.20 | 36.62 | 0 | +0.35(+0.97%) |
Oct 31, 2013 | 36.09 | 36.50 | 36.09 | 36.27 | 2,688,609 | -0.23(-0.63%) |
Oct 30, 2013 | 36.85 | 36.93 | 36.37 | 36.50 | 2,416,854 | -0.20(-0.56%) |
Oct 29, 2013 | 36.27 | 36.72 | 36.10 | 36.71 | 3,282,236 | +0.65(+1.80%) |
Oct 28, 2013 | 35.91 | 36.28 | 35.88 | 36.06 | 3,225,097 | +0.05(+0.15%) |
Oct 25, 2013 | 35.98 | 36.04 | 35.59 | 36.00 | 0 | +0.11(+0.32%) |
Oct 24, 2013 | 35.53 | 36.02 | 35.25 | 35.89 | 3,816,924 | +0.61(+1.74%) |
Oct 23, 2013 | 35.13 | 35.39 | 35.05 | 35.28 | 3,303,307 | +0.13(+0.37%) |
Oct 22, 2013 | 35.15 | 35.23 | 34.87 | 35.15 | 5,570,361 | +0.23(+0.66%) |
Oct 21, 2013 | 35.04 | 35.27 | 34.68 | 34.92 | 4,628,380 | +0.02(+0.07%) |
Oct 18, 2013 | 34.94 | 35.15 | 34.83 | 34.89 | 5,062,918 | +0.23(+0.66%) |
Oct 17, 2013 | 34.25 | 34.78 | 34.11 | 34.66 | 4,847,420 | +0.36(+1.05%) |
Oct 16, 2013 | 35.55 | 35.75 | 34.15 | 34.30 | 9,078,359 | +0.34(+1.01%) |
Oct 15, 2013 | 33.99 | 34.32 | 33.88 | 33.96 | 3,070,918 | -0.32(-0.93%) |
Oct 14, 2013 | 33.98 | 34.34 | 33.85 | 34.28 | 2,011,422 | +0.16(+0.46%) |
Oct 11, 2013 | 33.52 | 34.21 | 33.52 | 34.12 | 0 | +0.43(+1.29%) |
Oct 10, 2013 | 33.69 | 34.01 | 33.62 | 33.69 | 4,216,871 | +0.38(+1.13%) |
Oct 09, 2013 | 33.31 | 33.55 | 33.01 | 33.31 | 4,319,906 | +0.30(+0.92%) |
Oct 08, 2013 | 33.51 | 33.58 | 32.69 | 33.01 | 7,359,108 | -0.62(-1.85%) |
Oct 07, 2013 | 34.17 | 34.51 | 33.62 | 33.63 | 3,418,116 | -1.14(-3.29%) |
Oct 04, 2013 | 34.52 | 34.90 | 34.39 | 34.78 | 1,582,078 | +0.30(+0.88%) |
Oct 03, 2013 | 34.54 | 34.77 | 34.25 | 34.48 | 1,935,857 | -0.19(-0.54%) |
Oct 02, 2013 | 34.41 | 34.76 | 34.32 | 34.66 | 0 | +0.08(+0.24%) |