Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 42.87 | 43.10 | 43.10 | 43.10 | 804,596 | +0.41(+0.95%) |
Dec 30, 2013 | 42.47 | 42.76 | 42.26 | 42.70 | 778,215 | +0.17(+0.39%) |
Dec 27, 2013 | 42.67 | 42.96 | 42.53 | 42.53 | 549,586 | -0.03(-0.08%) |
Dec 26, 2013 | 42.72 | 42.79 | 42.52 | 42.57 | 640,447 | -0.01(-0.02%) |
Dec 24, 2013 | 42.20 | 42.58 | 42.15 | 42.58 | 564,087 | +0.32(+0.76%) |
Dec 23, 2013 | 42.09 | 42.37 | 42.01 | 42.25 | 972,417 | +0.30(+0.71%) |
Dec 20, 2013 | 41.72 | 42.15 | 41.59 | 41.96 | 1,717,808 | +0.26(+0.61%) |
Dec 19, 2013 | 41.92 | 41.92 | 41.54 | 41.70 | 842,908 | -0.29(-0.69%) |
Dec 18, 2013 | 41.57 | 42.10 | 41.31 | 41.99 | 1,287,112 | +0.51(+1.24%) |
Dec 17, 2013 | 41.58 | 41.69 | 41.34 | 41.48 | 836,699 | -0.02(-0.04%) |
Dec 16, 2013 | 40.89 | 41.58 | 40.78 | 41.49 | 1,056,526 | +0.82(+2.01%) |
Dec 13, 2013 | 41.00 | 41.19 | 40.53 | 40.67 | 1,595,529 | -0.27(-0.67%) |
Dec 12, 2013 | 41.01 | 41.33 | 40.91 | 40.95 | 1,064,977 | +0.06(+0.14%) |
Dec 11, 2013 | 41.26 | 41.37 | 40.86 | 40.89 | 838,838 | -0.28(-0.68%) |
Dec 10, 2013 | 41.56 | 41.82 | 41.16 | 41.17 | 1,263,608 | -0.59(-1.41%) |
Dec 09, 2013 | 41.71 | 42.00 | 41.70 | 41.76 | 840,458 | +0.09(+0.22%) |
Dec 06, 2013 | 41.57 | 41.80 | 41.56 | 41.67 | 558,167 | +0.33(+0.80%) |
Dec 05, 2013 | 41.51 | 41.57 | 41.31 | 41.34 | 690,662 | -0.26(-0.64%) |
Dec 04, 2013 | 41.17 | 41.71 | 41.08 | 41.60 | 947,135 | +0.20(+0.48%) |
Dec 03, 2013 | 41.80 | 41.82 | 41.34 | 41.40 | 1,210,571 | -0.46(-1.11%) |
Dec 02, 2013 | 41.87 | 42.20 | 41.71 | 41.86 | 1,586,332 | +0.12(+0.30%) |
Nov 29, 2013 | 41.67 | 41.86 | 41.54 | 41.74 | 547,621 | +0.24(+0.58%) |
Nov 27, 2013 | 41.19 | 41.54 | 41.15 | 41.50 | 1,853,874 | +0.49(+1.19%) |
Nov 26, 2013 | 41.35 | 41.43 | 40.96 | 41.01 | 1,766,385 | -0.25(-0.60%) |
Nov 25, 2013 | 41.32 | 41.51 | 41.06 | 41.26 | 1,206,614 | -0.07(-0.16%) |
Nov 22, 2013 | 41.26 | 41.36 | 41.11 | 41.33 | 952,713 | +0.10(+0.24%) |
Nov 21, 2013 | 40.83 | 41.36 | 40.70 | 41.23 | 1,115,986 | +0.55(+1.36%) |
Nov 20, 2013 | 40.96 | 40.97 | 40.49 | 40.67 | 1,031,681 | -0.03(-0.08%) |
Nov 19, 2013 | 40.88 | 41.15 | 40.67 | 40.71 | 1,067,057 | -0.22(-0.55%) |
Nov 18, 2013 | 40.90 | 41.28 | 40.77 | 40.93 | 984,130 | +0.06(+0.14%) |
Nov 15, 2013 | 40.95 | 41.13 | 40.77 | 40.87 | 1,109,730 | -0.10(-0.24%) |
Nov 14, 2013 | 40.62 | 41.00 | 40.59 | 40.97 | 1,011,859 | +0.80(+2.00%) |
Nov 12, 2013 | 39.80 | 40.18 | 39.62 | 40.17 | 2,168,814 | +0.23(+0.58%) |
Nov 11, 2013 | 39.51 | 40.28 | 39.45 | 39.94 | 1,516,009 | +0.54(+1.36%) |
Nov 08, 2013 | 38.92 | 39.66 | 38.92 | 39.40 | 1,540,188 | +0.45(+1.14%) |
Nov 07, 2013 | 39.30 | 39.39 | 38.68 | 38.96 | 1,988,710 | -0.43(-1.09%) |
Nov 06, 2013 | 39.57 | 39.76 | 39.30 | 39.39 | 1,140,617 | +0.10(+0.25%) |
Nov 05, 2013 | 39.50 | 39.60 | 39.09 | 39.29 | 1,704,957 | -0.45(-1.12%) |
Nov 04, 2013 | 39.67 | 40.04 | 39.65 | 39.73 | 1,201,655 | -0.04(-0.10%) |
Nov 01, 2013 | 39.58 | 39.85 | 39.31 | 39.77 | 2,175,738 | +0.03(+0.08%) |
Oct 31, 2013 | 40.02 | 40.05 | 39.73 | 39.74 | 1,800,358 | -0.28(-0.70%) |
Oct 30, 2013 | 39.81 | 40.24 | 39.67 | 40.02 | 1,751,181 | +0.00(+0.00%) |
Oct 29, 2013 | 40.68 | 40.76 | 40.00 | 40.02 | 2,592,573 | -0.66(-1.62%) |
Oct 28, 2013 | 40.66 | 41.18 | 40.50 | 40.68 | 1,287,431 | +0.04(+0.10%) |
Oct 25, 2013 | 40.51 | 40.75 | 40.36 | 40.64 | 768,601 | +0.00(+0.00%) |
Oct 24, 2013 | 40.42 | 40.77 | 40.29 | 40.64 | 1,070,278 | +0.21(+0.51%) |
Oct 23, 2013 | 40.27 | 40.52 | 39.51 | 40.43 | 2,439,014 | -0.05(-0.12%) |
Oct 22, 2013 | 42.12 | 42.20 | 40.38 | 40.48 | 4,594,472 | -1.58(-3.75%) |
Oct 21, 2013 | 42.17 | 42.33 | 41.89 | 42.06 | 1,164,102 | -0.03(-0.08%) |
Oct 18, 2013 | 42.22 | 42.22 | 41.66 | 42.09 | 983,545 | +0.08(+0.20%) |
Oct 17, 2013 | 41.53 | 42.08 | 41.51 | 42.01 | 1,226,434 | +0.39(+0.93%) |
Oct 16, 2013 | 41.33 | 41.75 | 41.20 | 41.62 | 1,186,213 | +0.35(+0.86%) |
Oct 15, 2013 | 41.36 | 41.55 | 41.07 | 41.27 | 824,025 | -0.09(-0.22%) |
Oct 14, 2013 | 40.96 | 41.55 | 40.89 | 41.36 | 1,420,474 | +0.13(+0.32%) |
Oct 11, 2013 | 40.71 | 41.25 | 40.70 | 41.23 | 835,930 | +0.39(+0.95%) |
Oct 10, 2013 | 40.49 | 41.09 | 40.29 | 40.84 | 788,570 | +0.83(+2.06%) |
Oct 09, 2013 | 40.24 | 40.39 | 39.71 | 40.01 | 1,213,135 | -0.21(-0.53%) |
Oct 08, 2013 | 40.54 | 40.62 | 40.08 | 40.23 | 1,401,831 | -0.27(-0.67%) |
Oct 07, 2013 | 40.54 | 40.84 | 40.43 | 40.50 | 644,641 | -0.43(-1.05%) |
Oct 04, 2013 | 40.37 | 41.00 | 40.37 | 40.93 | 928,826 | +0.48(+1.18%) |
Oct 03, 2013 | 40.81 | 40.95 | 40.33 | 40.45 | 1,543,488 | -0.50(-1.23%) |
Oct 02, 2013 | 40.72 | 40.97 | 40.54 | 40.95 | 1,888,607 | +0.08(+0.20%) |