Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 40.84 | 40.46 | 40.46 | 40.46 | 133,934 | -0.20(-0.49%) |
Dec 30, 2013 | 40.93 | 41.14 | 40.57 | 40.66 | 149,418 | -0.17(-0.42%) |
Dec 27, 2013 | 41.18 | 41.26 | 40.66 | 40.84 | 144,029 | -0.16(-0.38%) |
Dec 26, 2013 | 41.15 | 41.26 | 40.89 | 40.99 | 135,152 | +0.10(+0.24%) |
Dec 24, 2013 | 40.51 | 41.03 | 40.51 | 40.89 | 88,957 | +0.41(+1.02%) |
Dec 23, 2013 | 40.18 | 40.58 | 40.13 | 40.48 | 206,456 | +0.49(+1.22%) |
Dec 20, 2013 | 39.01 | 40.00 | 38.91 | 39.99 | 452,122 | +0.99(+2.54%) |
Dec 19, 2013 | 39.11 | 39.22 | 38.95 | 39.01 | 136,011 | -0.27(-0.69%) |
Dec 18, 2013 | 38.42 | 39.29 | 38.29 | 39.28 | 145,385 | +0.82(+2.14%) |
Dec 17, 2013 | 38.44 | 38.65 | 38.20 | 38.45 | 254,141 | -0.14(-0.36%) |
Dec 16, 2013 | 38.27 | 38.66 | 38.27 | 38.59 | 455,881 | +0.59(+1.56%) |
Dec 13, 2013 | 38.63 | 38.63 | 37.74 | 38.00 | 455,132 | -0.45(-1.16%) |
Dec 12, 2013 | 38.43 | 38.63 | 38.21 | 38.44 | 167,540 | +0.12(+0.30%) |
Dec 11, 2013 | 39.01 | 39.01 | 38.27 | 38.33 | 194,099 | -0.68(-1.73%) |
Dec 10, 2013 | 39.29 | 39.43 | 38.87 | 39.01 | 162,481 | -0.39(-0.98%) |
Dec 09, 2013 | 39.33 | 39.61 | 39.05 | 39.39 | 230,086 | +0.00(+0.00%) |
Dec 06, 2013 | 39.02 | 39.44 | 38.98 | 39.39 | 195,371 | +0.68(+1.77%) |
Dec 05, 2013 | 38.74 | 38.80 | 38.49 | 38.71 | 167,912 | -0.13(-0.34%) |
Dec 04, 2013 | 39.07 | 39.56 | 38.67 | 38.84 | 156,740 | -0.32(-0.82%) |
Dec 03, 2013 | 39.51 | 39.70 | 39.02 | 39.16 | 165,726 | -0.46(-1.16%) |
Dec 02, 2013 | 39.79 | 40.27 | 39.57 | 39.62 | 201,299 | -0.26(-0.64%) |
Nov 29, 2013 | 39.90 | 39.94 | 39.63 | 39.88 | 91,622 | +0.19(+0.48%) |
Nov 27, 2013 | 39.23 | 39.69 | 39.15 | 39.69 | 143,177 | +0.50(+1.28%) |
Nov 26, 2013 | 38.93 | 39.19 | 38.83 | 39.19 | 189,077 | +0.21(+0.53%) |
Nov 25, 2013 | 39.35 | 39.35 | 38.86 | 38.98 | 172,131 | -0.17(-0.44%) |
Nov 22, 2013 | 38.91 | 39.29 | 38.68 | 39.15 | 217,788 | +0.28(+0.72%) |
Nov 21, 2013 | 38.55 | 38.92 | 38.43 | 38.87 | 143,593 | +0.40(+1.05%) |
Nov 20, 2013 | 38.50 | 38.80 | 38.16 | 38.47 | 259,832 | +0.20(+0.52%) |
Nov 19, 2013 | 38.98 | 39.56 | 38.26 | 38.27 | 445,760 | -0.82(-2.11%) |
Nov 18, 2013 | 38.78 | 39.40 | 38.69 | 39.10 | 287,790 | +0.35(+0.91%) |
Nov 15, 2013 | 38.39 | 38.84 | 38.17 | 38.74 | 305,521 | +0.30(+0.79%) |
Nov 14, 2013 | 38.31 | 38.59 | 38.19 | 38.44 | 220,974 | +0.02(+0.06%) |
Nov 13, 2013 | 38.03 | 38.46 | 37.60 | 38.41 | 339,721 | +0.20(+0.52%) |
Nov 12, 2013 | 38.26 | 38.38 | 38.05 | 38.21 | 199,648 | -0.09(-0.24%) |
Nov 11, 2013 | 38.07 | 38.38 | 37.88 | 38.30 | 167,808 | +0.08(+0.21%) |
Nov 08, 2013 | 38.09 | 38.28 | 38.05 | 38.22 | 312,517 | +0.09(+0.24%) |
Nov 07, 2013 | 38.97 | 38.97 | 38.09 | 38.13 | 273,453 | -0.75(-1.94%) |
Nov 06, 2013 | 38.94 | 39.18 | 38.46 | 38.89 | 323,032 | +0.11(+0.30%) |
Nov 05, 2013 | 39.10 | 39.11 | 38.66 | 38.77 | 287,245 | -0.52(-1.32%) |
Nov 04, 2013 | 39.07 | 39.53 | 38.97 | 39.29 | 434,984 | +0.46(+1.18%) |
Nov 01, 2013 | 38.73 | 39.11 | 38.39 | 38.83 | 466,537 | +0.02(+0.06%) |
Oct 31, 2013 | 39.81 | 39.90 | 38.80 | 38.80 | 274,202 | -1.10(-2.75%) |
Oct 30, 2013 | 40.60 | 41.53 | 39.33 | 39.90 | 1,408,511 | -2.68(-6.30%) |
Oct 29, 2013 | 42.78 | 43.01 | 42.40 | 42.59 | 182,689 | -0.17(-0.40%) |
Oct 28, 2013 | 42.52 | 42.84 | 42.36 | 42.76 | 117,552 | +0.14(+0.33%) |
Oct 25, 2013 | 42.69 | 42.69 | 42.28 | 42.62 | 130,759 | +0.11(+0.25%) |
Oct 24, 2013 | 42.64 | 42.73 | 42.41 | 42.51 | 157,660 | -0.03(-0.08%) |
Oct 23, 2013 | 42.54 | 42.69 | 42.38 | 42.54 | 142,464 | -0.15(-0.35%) |
Oct 22, 2013 | 43.02 | 43.02 | 42.59 | 42.69 | 222,174 | -0.30(-0.71%) |
Oct 21, 2013 | 42.75 | 43.84 | 42.59 | 43.00 | 211,601 | +0.30(+0.69%) |
Oct 18, 2013 | 42.25 | 42.91 | 41.95 | 42.70 | 344,986 | +0.80(+1.92%) |
Oct 17, 2013 | 41.39 | 41.99 | 41.39 | 41.90 | 215,807 | +0.38(+0.91%) |
Oct 16, 2013 | 41.19 | 41.69 | 41.05 | 41.52 | 184,646 | +0.51(+1.24%) |
Oct 15, 2013 | 41.49 | 41.54 | 40.99 | 41.01 | 233,866 | -0.63(-1.52%) |
Oct 14, 2013 | 41.15 | 41.67 | 41.04 | 41.64 | 200,438 | +0.24(+0.57%) |
Oct 11, 2013 | 41.08 | 41.41 | 40.96 | 41.40 | 284,361 | +0.06(+0.14%) |
Oct 10, 2013 | 40.94 | 41.36 | 40.54 | 41.35 | 364,381 | +1.08(+2.69%) |
Oct 09, 2013 | 40.81 | 41.04 | 40.09 | 40.26 | 181,663 | -0.46(-1.13%) |
Oct 08, 2013 | 41.27 | 41.47 | 40.67 | 40.72 | 179,604 | -0.68(-1.64%) |
Oct 07, 2013 | 41.62 | 41.80 | 41.36 | 41.40 | 116,058 | -0.57(-1.37%) |
Oct 04, 2013 | 41.61 | 42.09 | 41.61 | 41.98 | 43,181 | +0.26(+0.63%) |
Oct 03, 2013 | 41.93 | 42.09 | 41.31 | 41.72 | 167,437 | -0.37(-0.88%) |
Oct 02, 2013 | 42.35 | 42.58 | 41.97 | 42.09 | 134,793 | -0.60(-1.40%) |