Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 40.59 | 40.66 | 40.66 | 40.66 | 552,700 | +0.08(+0.20%) |
Dec 30, 2013 | 41.07 | 41.18 | 40.40 | 40.58 | 427,347 | -0.22(-0.54%) |
Dec 27, 2013 | 41.17 | 41.26 | 40.53 | 40.80 | 275,051 | -0.29(-0.71%) |
Dec 26, 2013 | 41.00 | 41.45 | 40.66 | 41.09 | 420,658 | +0.15(+0.37%) |
Dec 24, 2013 | 40.82 | 41.13 | 40.59 | 40.94 | 156,140 | -0.03(-0.07%) |
Dec 23, 2013 | 40.52 | 41.27 | 40.37 | 40.97 | 506,915 | +0.82(+2.04%) |
Dec 20, 2013 | 39.18 | 40.28 | 39.15 | 40.15 | 1,817,908 | +1.01(+2.58%) |
Dec 19, 2013 | 39.42 | 39.98 | 38.98 | 39.14 | 763,321 | -0.44(-1.11%) |
Dec 18, 2013 | 38.88 | 39.60 | 38.76 | 39.58 | 979,382 | +0.78(+2.01%) |
Dec 17, 2013 | 38.99 | 39.21 | 38.62 | 38.80 | 941,879 | -0.19(-0.49%) |
Dec 16, 2013 | 40.01 | 40.16 | 38.26 | 38.99 | 1,671,706 | -0.51(-1.29%) |
Dec 13, 2013 | 39.97 | 40.05 | 38.89 | 39.50 | 846,824 | -0.33(-0.83%) |
Dec 12, 2013 | 39.41 | 40.10 | 38.87 | 39.83 | 919,480 | +0.78(+2.00%) |
Dec 11, 2013 | 40.03 | 40.15 | 38.52 | 39.05 | 1,140,580 | -0.96(-2.40%) |
Dec 10, 2013 | 39.78 | 40.42 | 39.74 | 40.01 | 1,043,110 | +0.07(+0.18%) |
Dec 09, 2013 | 40.25 | 40.25 | 39.67 | 39.94 | 1,153,222 | +0.09(+0.23%) |
Dec 06, 2013 | 40.23 | 40.34 | 38.72 | 39.85 | 0 | -0.01(-0.03%) |
Dec 05, 2013 | 39.69 | 40.28 | 39.45 | 39.86 | 0 | -1.14(-2.78%) |
Dec 04, 2013 | 40.71 | 41.15 | 40.63 | 41.00 | 0 | -0.12(-0.29%) |
Dec 03, 2013 | 40.85 | 41.14 | 40.85 | 41.12 | 0 | +0.06(+0.15%) |
Dec 02, 2013 | 40.32 | 41.10 | 40.26 | 41.06 | 0 | +0.68(+1.68%) |
Nov 29, 2013 | 39.89 | 40.43 | 39.69 | 40.38 | 0 | +0.58(+1.46%) |
Nov 27, 2013 | 39.84 | 40.05 | 39.41 | 39.80 | 0 | +0.02(+0.05%) |
Nov 26, 2013 | 40.62 | 40.98 | 39.24 | 39.78 | 0 | -0.80(-1.97%) |
Nov 25, 2013 | 39.91 | 41.00 | 39.80 | 40.58 | 1,060,066 | +0.79(+1.99%) |
Nov 22, 2013 | 38.94 | 39.83 | 38.68 | 39.79 | 0 | +1.06(+2.74%) |
Nov 21, 2013 | 37.29 | 38.93 | 37.29 | 38.73 | 0 | +1.65(+4.45%) |
Nov 20, 2013 | 37.44 | 37.74 | 36.96 | 37.08 | 0 | -0.26(-0.70%) |
Nov 19, 2013 | 36.95 | 37.59 | 36.51 | 37.34 | 0 | +0.45(+1.22%) |
Nov 18, 2013 | 37.92 | 38.36 | 36.64 | 36.89 | 0 | -1.08(-2.84%) |
Nov 15, 2013 | 37.54 | 38.29 | 37.54 | 37.97 | 0 | +0.57(+1.52%) |
Nov 14, 2013 | 37.54 | 37.59 | 36.09 | 37.40 | 0 | +0.17(+0.46%) |
Nov 12, 2013 | 36.65 | 37.42 | 36.46 | 37.23 | 0 | +0.47(+1.28%) |
Nov 11, 2013 | 36.37 | 37.09 | 36.33 | 36.76 | 0 | +0.64(+1.77%) |
Nov 08, 2013 | 35.20 | 36.66 | 35.08 | 36.12 | 0 | +1.02(+2.91%) |
Nov 07, 2013 | 35.15 | 36.13 | 34.82 | 35.10 | 1,423,105 | -0.05(-0.14%) |
Nov 06, 2013 | 36.05 | 36.15 | 35.00 | 35.15 | 809,468 | -0.67(-1.87%) |
Nov 05, 2013 | 35.10 | 35.88 | 34.95 | 35.82 | 0 | +0.30(+0.84%) |
Nov 04, 2013 | 35.83 | 35.90 | 35.24 | 35.52 | 0 | -0.10(-0.28%) |
Nov 01, 2013 | 35.26 | 35.98 | 35.05 | 35.62 | 0 | +0.42(+1.21%) |
Oct 31, 2013 | 34.69 | 35.59 | 34.28 | 35.20 | 1,222,313 | -0.43(-1.22%) |
Oct 30, 2013 | 36.09 | 36.33 | 35.26 | 35.63 | 1,041,175 | -0.76(-2.09%) |
Oct 29, 2013 | 36.27 | 36.72 | 35.92 | 36.39 | 0 | +0.28(+0.78%) |
Oct 28, 2013 | 36.17 | 36.40 | 35.68 | 36.11 | 0 | -0.04(-0.11%) |
Oct 25, 2013 | 34.73 | 36.32 | 34.48 | 36.15 | 0 | +1.41(+4.06%) |
Oct 24, 2013 | 34.92 | 35.13 | 34.58 | 34.74 | 0 | +0.02(+0.06%) |
Oct 23, 2013 | 34.83 | 34.86 | 34.43 | 34.72 | 0 | -0.23(-0.66%) |
Oct 22, 2013 | 34.57 | 35.09 | 34.47 | 34.95 | 1,055,909 | +0.45(+1.30%) |
Oct 21, 2013 | 35.01 | 35.19 | 34.21 | 34.50 | 565,592 | -0.52(-1.48%) |
Oct 18, 2013 | 35.37 | 35.65 | 34.39 | 35.02 | 1,072,659 | -0.36(-1.02%) |
Oct 17, 2013 | 32.66 | 35.39 | 32.66 | 35.38 | 1,809,216 | +2.76(+8.46%) |
Oct 16, 2013 | 31.17 | 32.63 | 31.17 | 32.62 | 0 | +1.77(+5.74%) |
Oct 15, 2013 | 31.76 | 31.85 | 30.75 | 30.85 | 1,042,650 | -0.99(-3.11%) |
Oct 14, 2013 | 31.17 | 31.89 | 30.82 | 31.84 | 0 | +0.25(+0.79%) |
Oct 11, 2013 | 31.82 | 32.19 | 31.31 | 31.59 | 0 | -0.25(-0.79%) |
Oct 10, 2013 | 31.09 | 31.93 | 31.04 | 31.84 | 1,539,758 | +1.67(+5.54%) |
Oct 09, 2013 | 31.80 | 32.01 | 29.36 | 30.17 | 0 | -0.12(-0.40%) |
Oct 08, 2013 | 31.75 | 31.83 | 30.23 | 30.29 | 0 | -1.40(-4.42%) |
Oct 07, 2013 | 32.08 | 32.48 | 31.64 | 31.69 | 0 | -0.63(-1.95%) |
Oct 04, 2013 | 32.43 | 32.94 | 32.15 | 32.32 | 0 | +0.08(+0.25%) |
Oct 03, 2013 | 32.61 | 32.95 | 32.02 | 32.24 | 1,292,679 | -0.38(-1.16%) |
Oct 02, 2013 | 31.96 | 33.01 | 31.96 | 32.62 | 0 | -0.45(-1.36%) |