Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 42.45 | 42.39 | 42.39 | 42.39 | 1,029,686 | +0.07(+0.16%) |
Dec 30, 2013 | 42.04 | 42.36 | 42.04 | 42.32 | 1,103,399 | +0.12(+0.30%) |
Dec 27, 2013 | 42.26 | 42.39 | 42.14 | 42.20 | 758,127 | -0.03(-0.08%) |
Dec 26, 2013 | 42.31 | 42.37 | 42.08 | 42.23 | 827,446 | +0.09(+0.22%) |
Dec 24, 2013 | 41.92 | 42.31 | 41.91 | 42.14 | 853,094 | +0.01(+0.02%) |
Dec 23, 2013 | 41.81 | 42.14 | 41.66 | 42.13 | 2,250,519 | +0.51(+1.22%) |
Dec 20, 2013 | 41.31 | 41.83 | 41.16 | 41.62 | 3,398,284 | +0.29(+0.70%) |
Dec 19, 2013 | 41.26 | 41.42 | 40.86 | 41.33 | 1,909,535 | -0.10(-0.24%) |
Dec 18, 2013 | 40.70 | 41.43 | 40.47 | 41.43 | 2,128,598 | +0.70(+1.72%) |
Dec 17, 2013 | 40.48 | 40.78 | 40.40 | 40.73 | 1,699,930 | +0.17(+0.41%) |
Dec 16, 2013 | 40.37 | 40.65 | 40.27 | 40.57 | 1,845,856 | +0.27(+0.68%) |
Dec 13, 2013 | 40.29 | 40.31 | 39.97 | 40.29 | 2,200,866 | +0.25(+0.62%) |
Dec 12, 2013 | 40.56 | 40.67 | 39.96 | 40.04 | 2,531,748 | -0.47(-1.15%) |
Dec 11, 2013 | 40.79 | 40.96 | 40.46 | 40.51 | 1,664,343 | -0.20(-0.49%) |
Dec 10, 2013 | 40.66 | 40.97 | 40.55 | 40.71 | 1,784,344 | -0.08(-0.20%) |
Dec 09, 2013 | 41.20 | 41.27 | 40.70 | 40.79 | 1,878,330 | -0.22(-0.53%) |
Dec 06, 2013 | 41.11 | 41.20 | 40.72 | 41.01 | 0 | +0.37(+0.92%) |
Dec 05, 2013 | 40.60 | 40.76 | 40.43 | 40.63 | 0 | +0.04(+0.10%) |
Dec 04, 2013 | 40.92 | 41.08 | 40.34 | 40.59 | 0 | -0.66(-1.59%) |
Dec 03, 2013 | 40.28 | 41.46 | 40.28 | 41.25 | 6,609,082 | +0.97(+2.40%) |
Dec 02, 2013 | 39.78 | 40.31 | 39.78 | 40.28 | 3,159,361 | +0.15(+0.37%) |
Nov 29, 2013 | 40.50 | 40.62 | 40.11 | 40.13 | 0 | -0.27(-0.66%) |
Nov 27, 2013 | 39.28 | 40.42 | 38.38 | 40.40 | 0 | -1.15(-2.76%) |
Nov 26, 2013 | 40.89 | 41.65 | 40.89 | 41.55 | 2,287,608 | +0.22(+0.52%) |
Nov 25, 2013 | 41.52 | 41.53 | 40.98 | 41.33 | 2,285,657 | -0.08(-0.20%) |
Nov 22, 2013 | 41.42 | 41.49 | 41.17 | 41.41 | 0 | -0.01(-0.02%) |
Nov 21, 2013 | 41.13 | 41.53 | 40.78 | 41.42 | 1,436,346 | +0.57(+1.41%) |
Nov 20, 2013 | 41.17 | 41.23 | 40.62 | 40.85 | 2,698,319 | -0.31(-0.75%) |
Nov 19, 2013 | 41.77 | 41.82 | 41.11 | 41.16 | 1,803,309 | -0.55(-1.32%) |
Nov 18, 2013 | 42.19 | 42.19 | 41.63 | 41.71 | 2,139,742 | -0.48(-1.14%) |
Nov 15, 2013 | 41.87 | 42.27 | 41.66 | 42.19 | 0 | +0.27(+0.65%) |
Nov 14, 2013 | 41.92 | 41.96 | 41.58 | 41.92 | 1,286,552 | +0.01(+0.02%) |
Nov 13, 2013 | 41.27 | 41.93 | 41.22 | 41.91 | 1,819,095 | +0.42(+1.00%) |
Nov 12, 2013 | 41.14 | 41.56 | 41.09 | 41.49 | 0 | +0.16(+0.38%) |
Nov 11, 2013 | 41.34 | 41.47 | 41.07 | 41.33 | 1,308,256 | -0.12(-0.28%) |
Nov 08, 2013 | 41.03 | 41.46 | 40.69 | 41.45 | 0 | +0.55(+1.34%) |
Nov 07, 2013 | 41.57 | 41.65 | 40.85 | 40.90 | 1,785,459 | -0.66(-1.58%) |
Nov 06, 2013 | 41.61 | 41.66 | 41.24 | 41.56 | 1,314,618 | +0.12(+0.28%) |
Nov 05, 2013 | 40.64 | 41.65 | 40.42 | 41.44 | 8,220,768 | +0.52(+1.28%) |
Nov 04, 2013 | 41.25 | 41.35 | 40.79 | 40.92 | 2,116,995 | -0.43(-1.05%) |
Nov 01, 2013 | 41.35 | 41.41 | 40.82 | 41.35 | 0 | +0.32(+0.77%) |
Oct 31, 2013 | 40.63 | 41.23 | 40.63 | 41.03 | 2,529,513 | +0.43(+1.07%) |
Oct 30, 2013 | 40.87 | 41.14 | 40.32 | 40.60 | 2,330,840 | -0.32(-0.79%) |
Oct 29, 2013 | 39.93 | 40.93 | 39.53 | 40.92 | 3,145,105 | +1.41(+3.56%) |
Oct 28, 2013 | 38.90 | 39.53 | 38.74 | 39.52 | 1,920,380 | +0.61(+1.56%) |
Oct 25, 2013 | 39.26 | 39.46 | 38.78 | 38.91 | 0 | -0.17(-0.43%) |
Oct 24, 2013 | 38.84 | 39.08 | 38.66 | 39.08 | 1,943,414 | +0.39(+1.01%) |
Oct 23, 2013 | 39.37 | 39.37 | 38.41 | 38.68 | 1,993,703 | -0.97(-2.44%) |
Oct 22, 2013 | 39.95 | 39.95 | 39.28 | 39.65 | 2,643,506 | -0.09(-0.23%) |
Oct 21, 2013 | 39.76 | 39.92 | 39.48 | 39.74 | 1,554,995 | +0.07(+0.19%) |
Oct 18, 2013 | 39.62 | 39.68 | 39.28 | 39.67 | 1,756,602 | +0.12(+0.29%) |
Oct 17, 2013 | 39.06 | 39.63 | 38.87 | 39.55 | 1,937,831 | +0.23(+0.59%) |
Oct 16, 2013 | 38.78 | 39.36 | 38.68 | 39.32 | 1,859,822 | +0.42(+1.09%) |
Oct 15, 2013 | 39.13 | 39.29 | 38.78 | 38.89 | 1,992,981 | -0.45(-1.14%) |
Oct 14, 2013 | 38.78 | 39.38 | 38.54 | 39.34 | 1,249,605 | +0.24(+0.62%) |
Oct 11, 2013 | 38.95 | 39.16 | 38.58 | 39.10 | 0 | +0.27(+0.71%) |
Oct 10, 2013 | 38.42 | 38.88 | 38.26 | 38.83 | 1,716,333 | +0.80(+2.10%) |
Oct 09, 2013 | 38.14 | 38.28 | 37.69 | 38.03 | 2,074,120 | -0.01(-0.02%) |
Oct 08, 2013 | 38.80 | 39.03 | 37.84 | 38.04 | 2,866,042 | -0.78(-2.02%) |
Oct 07, 2013 | 38.63 | 39.12 | 38.51 | 38.82 | 1,741,823 | -0.29(-0.74%) |
Oct 04, 2013 | 38.60 | 39.13 | 38.47 | 39.11 | 0 | +0.56(+1.45%) |
Oct 03, 2013 | 38.94 | 38.98 | 38.24 | 38.55 | 3,216,148 | -0.40(-1.03%) |
Oct 02, 2013 | 38.75 | 39.07 | 38.71 | 38.95 | 1,720,214 | -0.26(-0.66%) |