Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 43.81 | 43.81 | 43.81 | 0 | -0.12(-0.27%) | |
Dec 30, 2013 | 43.87 | 44.00 | 43.50 | 43.93 | 67,232 | -0.25(-0.57%) |
Dec 27, 2013 | 44.04 | 44.25 | 43.93 | 44.18 | 128,402 | +0.63(+1.45%) |
Dec 26, 2013 | 43.15 | 43.63 | 43.02 | 43.55 | 118,745 | +1.48(+3.52%) |
Dec 24, 2013 | 42.48 | 42.48 | 42.00 | 42.07 | 159,325 | -1.25(-2.89%) |
Dec 23, 2013 | 42.95 | 43.50 | 42.90 | 43.32 | 121,414 | +0.38(+0.88%) |
Dec 20, 2013 | 42.77 | 43.22 | 42.71 | 42.94 | 0 | +0.04(+0.09%) |
Dec 19, 2013 | 42.88 | 43.11 | 42.65 | 42.90 | 288,290 | -0.95(-2.17%) |
Dec 18, 2013 | 43.50 | 44.15 | 43.33 | 43.85 | 413,224 | +1.25(+2.93%) |
Dec 17, 2013 | 42.77 | 42.83 | 42.42 | 42.60 | 135,668 | +0.15(+0.35%) |
Dec 16, 2013 | 42.25 | 42.89 | 42.11 | 42.45 | 250,427 | -0.83(-1.92%) |
Dec 13, 2013 | 43.16 | 43.37 | 42.90 | 43.28 | 0 | -0.52(-1.19%) |
Dec 12, 2013 | 43.53 | 43.96 | 43.53 | 43.80 | 315,104 | +0.40(+0.92%) |
Dec 11, 2013 | 44.00 | 44.17 | 43.38 | 43.40 | 311,321 | +0.16(+0.37%) |
Dec 10, 2013 | 43.03 | 43.26 | 42.74 | 43.24 | 224,858 | -0.13(-0.30%) |
Dec 09, 2013 | 43.23 | 43.59 | 43.05 | 43.37 | 262,544 | +0.22(+0.51%) |
Dec 06, 2013 | 43.23 | 43.39 | 43.00 | 43.15 | 262,385 | +0.47(+1.10%) |
Dec 05, 2013 | 42.00 | 42.84 | 42.00 | 42.68 | 342,714 | +0.98(+2.35%) |
Dec 04, 2013 | 41.45 | 41.74 | 41.10 | 41.70 | 229,823 | +0.14(+0.34%) |
Dec 03, 2013 | 40.76 | 41.65 | 40.76 | 41.56 | 369,994 | +1.16(+2.87%) |
Dec 02, 2013 | 40.48 | 40.77 | 40.40 | 40.40 | 296,564 | +0.01(+0.02%) |
Nov 29, 2013 | 40.74 | 40.74 | 40.36 | 40.39 | 313,694 | -0.99(-2.39%) |
Nov 27, 2013 | 41.25 | 41.63 | 40.99 | 41.38 | 761,158 | -0.90(-2.13%) |
Nov 26, 2013 | 42.44 | 42.44 | 42.01 | 42.28 | 894,257 | -0.56(-1.31%) |
Nov 25, 2013 | 42.81 | 43.49 | 41.45 | 42.84 | 1,322,436 | +1.47(+3.56%) |
Nov 22, 2013 | 40.70 | 41.69 | 40.50 | 41.37 | 1,576,937 | +0.66(+1.63%) |
Nov 21, 2013 | 39.20 | 41.04 | 39.20 | 40.70 | 398,162 | +2.02(+5.24%) |
Nov 20, 2013 | 38.71 | 39.03 | 38.68 | 38.68 | 51,402 | +0.07(+0.18%) |
Nov 19, 2013 | 38.53 | 38.87 | 38.53 | 38.61 | 61,109 | -0.30(-0.77%) |
Nov 18, 2013 | 38.88 | 39.44 | 38.80 | 38.91 | 43,925 | -0.24(-0.61%) |
Nov 15, 2013 | 38.64 | 39.30 | 38.64 | 39.15 | 38,262 | +0.58(+1.50%) |
Nov 14, 2013 | 38.25 | 38.59 | 38.25 | 38.57 | 67,224 | +0.47(+1.23%) |
Nov 12, 2013 | 37.76 | 38.10 | 37.76 | 38.10 | 32,633 | +0.43(+1.14%) |
Nov 11, 2013 | 37.63 | 37.78 | 37.33 | 37.67 | 67,362 | +0.48(+1.28%) |
Nov 08, 2013 | 36.97 | 37.20 | 36.86 | 37.19 | 27,339 | -0.19(-0.50%) |
Nov 07, 2013 | 38.66 | 38.45 | 36.59 | 37.38 | 14,359 | -0.92(-2.40%) |
Nov 06, 2013 | 38.13 | 38.53 | 38.13 | 38.30 | 12,068 | -0.75(-1.92%) |
Nov 05, 2013 | 39.10 | 39.15 | 38.90 | 39.05 | 53,621 | +0.30(+0.77%) |
Nov 04, 2013 | 38.75 | 39.54 | 38.61 | 38.75 | 98,043 | +0.02(+0.05%) |
Nov 01, 2013 | 38.87 | 38.87 | 38.30 | 38.73 | 20,071 | +0.68(+1.79%) |
Oct 31, 2013 | 37.50 | 38.35 | 37.45 | 38.05 | 131,993 | -0.25(-0.65%) |
Oct 30, 2013 | 38.03 | 38.45 | 37.86 | 38.30 | 51,693 | +0.08(+0.21%) |
Oct 29, 2013 | 37.81 | 38.24 | 37.72 | 38.22 | 70,934 | +0.05(+0.13%) |
Oct 28, 2013 | 38.28 | 38.41 | 38.07 | 38.17 | 71,497 | -0.18(-0.47%) |
Oct 25, 2013 | 38.53 | 38.56 | 38.25 | 38.35 | 76,938 | -1.66(-4.15%) |
Oct 24, 2013 | 39.81 | 40.08 | 39.36 | 40.01 | 70,269 | +2.11(+5.57%) |
Oct 23, 2013 | 38.21 | 38.60 | 37.50 | 37.90 | 120,460 | -1.26(-3.21%) |
Oct 22, 2013 | 38.70 | 39.22 | 38.70 | 39.16 | 73,138 | +0.98(+2.56%) |
Oct 21, 2013 | 38.02 | 38.33 | 38.02 | 38.18 | 34,761 | +0.53(+1.41%) |
Oct 18, 2013 | 37.20 | 37.86 | 37.20 | 37.65 | 78,133 | +0.28(+0.75%) |
Oct 17, 2013 | 36.93 | 37.42 | 36.93 | 37.37 | 649,999 | -0.49(-1.29%) |
Oct 16, 2013 | 37.83 | 38.12 | 37.44 | 37.86 | 77,312 | +1.06(+2.89%) |
Oct 15, 2013 | 36.88 | 36.88 | 36.57 | 36.80 | 32,874 | -0.08(-0.22%) |
Oct 14, 2013 | 36.69 | 36.93 | 36.45 | 36.88 | 56,755 | +0.14(+0.37%) |
Oct 11, 2013 | 36.57 | 36.74 | 36.35 | 36.74 | 283,236 | +0.07(+0.18%) |
Oct 10, 2013 | 36.57 | 36.84 | 36.48 | 36.68 | 133,145 | +0.76(+2.11%) |
Oct 09, 2013 | 35.75 | 35.92 | 35.25 | 35.92 | 153,190 | -1.14(-3.08%) |
Oct 08, 2013 | 38.17 | 38.33 | 37.06 | 37.06 | 152,742 | -1.41(-3.67%) |
Oct 07, 2013 | 38.41 | 38.65 | 38.29 | 38.47 | 52,531 | +0.77(+2.04%) |
Oct 04, 2013 | 37.39 | 37.71 | 37.22 | 37.70 | 35,681 | -0.60(-1.57%) |
Oct 03, 2013 | 38.55 | 38.77 | 37.56 | 38.30 | 662,505 | +1.07(+2.87%) |
Oct 02, 2013 | 36.95 | 37.30 | 36.95 | 37.23 | 485,026 | +1.73(+4.87%) |