Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 42.93 | 43.02 | 43.02 | 43.02 | 59,066 | +0.18(+0.42%) |
Dec 30, 2013 | 42.46 | 42.91 | 42.26 | 42.84 | 33,945 | +0.20(+0.47%) |
Dec 27, 2013 | 42.76 | 42.83 | 41.86 | 42.64 | 50,618 | +0.11(+0.26%) |
Dec 26, 2013 | 42.58 | 42.76 | 42.28 | 42.53 | 20,975 | +0.11(+0.26%) |
Dec 24, 2013 | 41.28 | 42.64 | 41.28 | 42.42 | 14,624 | +1.21(+2.95%) |
Dec 23, 2013 | 40.98 | 41.42 | 40.54 | 41.21 | 55,559 | +0.12(+0.30%) |
Dec 20, 2013 | 41.00 | 41.11 | 39.40 | 41.08 | 160,980 | +0.31(+0.76%) |
Dec 19, 2013 | 39.67 | 41.21 | 39.67 | 40.77 | 31,614 | -0.12(-0.30%) |
Dec 18, 2013 | 40.57 | 41.10 | 40.41 | 40.89 | 37,412 | +0.33(+0.83%) |
Dec 17, 2013 | 40.52 | 40.90 | 40.26 | 40.56 | 48,955 | -0.20(-0.50%) |
Dec 16, 2013 | 40.41 | 40.78 | 39.93 | 40.76 | 40,825 | +0.42(+1.04%) |
Dec 13, 2013 | 40.34 | 40.89 | 39.87 | 40.34 | 24,037 | +0.22(+0.54%) |
Dec 12, 2013 | 40.25 | 40.81 | 39.79 | 40.12 | 40,428 | -0.23(-0.56%) |
Dec 11, 2013 | 40.89 | 40.89 | 39.94 | 40.35 | 34,325 | -0.32(-0.79%) |
Dec 10, 2013 | 40.26 | 41.52 | 40.26 | 40.67 | 39,120 | -1.03(-2.47%) |
Dec 09, 2013 | 42.07 | 42.51 | 41.11 | 41.70 | 43,285 | -0.47(-1.11%) |
Dec 06, 2013 | 42.02 | 42.33 | 41.90 | 42.16 | 0 | +0.40(+0.95%) |
Dec 05, 2013 | 41.35 | 42.07 | 41.10 | 41.77 | 0 | +0.30(+0.71%) |
Dec 04, 2013 | 41.70 | 42.05 | 40.56 | 41.47 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 41.32 | 42.25 | 40.89 | 41.47 | 0 | +0.02(+0.04%) |
Dec 02, 2013 | 42.02 | 42.30 | 40.96 | 41.45 | 0 | -0.77(-1.83%) |
Nov 29, 2013 | 42.51 | 42.51 | 41.87 | 42.23 | 0 | +0.13(+0.31%) |
Nov 27, 2013 | 41.81 | 42.29 | 41.45 | 42.09 | 0 | +0.48(+1.14%) |
Nov 26, 2013 | 40.54 | 41.65 | 40.54 | 41.62 | 0 | +0.68(+1.67%) |
Nov 25, 2013 | 41.52 | 41.63 | 40.74 | 40.94 | 32,112 | -0.47(-1.12%) |
Nov 22, 2013 | 39.94 | 41.88 | 39.82 | 41.40 | 0 | +0.26(+0.62%) |
Nov 21, 2013 | 40.14 | 41.44 | 39.30 | 41.15 | 58,364 | +1.31(+3.29%) |
Nov 20, 2013 | 39.39 | 40.30 | 39.39 | 39.83 | 0 | +0.03(+0.08%) |
Nov 19, 2013 | 39.79 | 40.72 | 39.56 | 39.80 | 15,744 | -0.07(-0.18%) |
Nov 18, 2013 | 39.78 | 40.18 | 39.51 | 39.87 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 39.25 | 40.19 | 39.13 | 39.87 | 0 | +0.63(+1.60%) |
Nov 14, 2013 | 39.79 | 39.79 | 38.99 | 39.24 | 0 | -0.60(-1.50%) |
Nov 12, 2013 | 40.59 | 41.23 | 39.62 | 39.84 | 0 | -0.88(-2.17%) |
Nov 11, 2013 | 41.21 | 43.43 | 40.71 | 40.73 | 0 | -0.45(-1.09%) |
Nov 08, 2013 | 41.45 | 41.53 | 40.93 | 41.18 | 0 | -0.26(-0.64%) |
Nov 07, 2013 | 42.29 | 42.65 | 41.25 | 41.44 | 29,083 | -0.76(-1.80%) |
Nov 06, 2013 | 42.19 | 42.63 | 42.15 | 42.20 | 53,365 | +0.16(+0.39%) |
Nov 05, 2013 | 41.83 | 42.43 | 41.63 | 42.04 | 0 | -0.33(-0.79%) |
Nov 04, 2013 | 41.80 | 42.59 | 41.58 | 42.37 | 49,697 | +0.57(+1.35%) |
Nov 01, 2013 | 41.73 | 42.18 | 41.49 | 41.80 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 42.16 | 42.43 | 41.69 | 41.80 | 0 | -0.26(-0.61%) |
Oct 30, 2013 | 42.32 | 42.90 | 41.91 | 42.06 | 33,789 | -0.63(-1.47%) |
Oct 29, 2013 | 42.65 | 43.10 | 41.94 | 42.69 | 0 | +0.37(+0.88%) |
Oct 28, 2013 | 42.26 | 42.43 | 41.80 | 42.32 | 0 | +0.73(+1.75%) |
Oct 25, 2013 | 41.65 | 41.70 | 40.98 | 41.59 | 0 | +0.09(+0.21%) |
Oct 24, 2013 | 41.31 | 41.81 | 41.17 | 41.50 | 31,024 | +0.14(+0.34%) |
Oct 23, 2013 | 41.12 | 41.50 | 40.74 | 41.36 | 0 | +0.16(+0.38%) |
Oct 22, 2013 | 39.18 | 41.49 | 39.18 | 41.21 | 43,713 | +0.23(+0.57%) |
Oct 21, 2013 | 41.19 | 41.39 | 40.81 | 40.97 | 30,155 | +0.02(+0.04%) |
Oct 18, 2013 | 40.26 | 41.07 | 40.00 | 40.96 | 105,830 | +1.02(+2.56%) |
Oct 17, 2013 | 39.36 | 40.06 | 39.36 | 39.94 | 46,473 | +0.35(+0.88%) |
Oct 16, 2013 | 39.89 | 40.12 | 39.26 | 39.59 | 36,163 | +0.16(+0.39%) |
Oct 15, 2013 | 39.20 | 39.73 | 39.06 | 39.43 | 58,484 | +0.26(+0.65%) |
Oct 14, 2013 | 38.80 | 39.38 | 38.73 | 39.17 | 52,780 | -0.11(-0.28%) |
Oct 11, 2013 | 38.20 | 39.29 | 38.20 | 39.28 | 0 | +1.09(+2.86%) |
Oct 10, 2013 | 37.84 | 38.41 | 37.00 | 38.19 | 70,679 | +1.02(+2.75%) |
Oct 09, 2013 | 36.15 | 37.40 | 36.06 | 37.17 | 95,663 | +1.03(+2.85%) |
Oct 08, 2013 | 35.91 | 36.27 | 35.83 | 36.13 | 72,482 | +0.36(+1.02%) |
Oct 07, 2013 | 35.98 | 36.61 | 35.72 | 35.77 | 0 | -0.57(-1.56%) |
Oct 04, 2013 | 35.54 | 36.86 | 35.54 | 36.34 | 0 | +0.75(+2.11%) |
Oct 03, 2013 | 36.26 | 36.42 | 35.51 | 35.58 | 0 | -0.76(-2.09%) |
Oct 02, 2013 | 35.72 | 36.49 | 35.66 | 36.34 | 89,431 | +0.47(+1.30%) |