Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 38.20 | 37.75 | 37.75 | 37.75 | 204,924 | -0.40(-1.06%) |
Dec 30, 2013 | 38.26 | 38.44 | 38.11 | 38.16 | 112,550 | -0.25(-0.64%) |
Dec 27, 2013 | 38.46 | 38.51 | 38.12 | 38.40 | 106,643 | +0.12(+0.32%) |
Dec 26, 2013 | 38.53 | 38.70 | 38.12 | 38.28 | 160,910 | -0.13(-0.34%) |
Dec 24, 2013 | 37.86 | 38.48 | 37.86 | 38.41 | 83,593 | +0.49(+1.30%) |
Dec 23, 2013 | 37.83 | 38.04 | 37.69 | 37.92 | 175,964 | +0.35(+0.94%) |
Dec 20, 2013 | 37.59 | 37.75 | 37.28 | 37.57 | 743,972 | +0.10(+0.26%) |
Dec 19, 2013 | 37.85 | 38.04 | 37.45 | 37.47 | 185,430 | -0.54(-1.41%) |
Dec 18, 2013 | 37.51 | 38.03 | 37.33 | 38.01 | 313,413 | +0.65(+1.74%) |
Dec 17, 2013 | 37.57 | 37.57 | 37.05 | 37.36 | 170,146 | -0.16(-0.42%) |
Dec 16, 2013 | 37.06 | 37.59 | 36.93 | 37.52 | 328,253 | +0.71(+1.94%) |
Dec 13, 2013 | 37.02 | 37.11 | 36.36 | 36.80 | 173,922 | -0.07(-0.19%) |
Dec 12, 2013 | 37.00 | 37.07 | 36.73 | 36.87 | 184,968 | -0.07(-0.19%) |
Dec 11, 2013 | 37.82 | 37.94 | 36.84 | 36.94 | 193,691 | -0.79(-2.10%) |
Dec 10, 2013 | 38.13 | 38.22 | 37.60 | 37.74 | 159,954 | -0.42(-1.11%) |
Dec 09, 2013 | 38.01 | 38.22 | 37.91 | 38.16 | 197,753 | +0.15(+0.39%) |
Dec 06, 2013 | 37.82 | 38.05 | 37.60 | 38.01 | 210,244 | +0.59(+1.58%) |
Dec 05, 2013 | 37.22 | 37.50 | 37.00 | 37.42 | 225,987 | +0.08(+0.21%) |
Dec 04, 2013 | 37.30 | 37.70 | 36.88 | 37.34 | 113,722 | -0.12(-0.33%) |
Dec 03, 2013 | 37.45 | 37.58 | 37.17 | 37.46 | 127,352 | -0.15(-0.40%) |
Dec 02, 2013 | 37.81 | 38.25 | 37.55 | 37.61 | 191,797 | -0.25(-0.65%) |
Nov 29, 2013 | 38.17 | 38.21 | 37.82 | 37.86 | 97,328 | -0.14(-0.37%) |
Nov 27, 2013 | 38.00 | 38.17 | 37.79 | 38.00 | 138,301 | +0.07(+0.19%) |
Nov 26, 2013 | 37.85 | 38.03 | 37.82 | 37.93 | 168,292 | +0.12(+0.33%) |
Nov 25, 2013 | 37.88 | 38.06 | 37.67 | 37.81 | 169,890 | -0.05(-0.14%) |
Nov 22, 2013 | 37.44 | 37.91 | 37.38 | 37.86 | 273,661 | +0.33(+0.89%) |
Nov 21, 2013 | 37.09 | 37.53 | 37.09 | 37.53 | 283,138 | +0.53(+1.43%) |
Nov 20, 2013 | 37.23 | 37.31 | 36.72 | 37.00 | 293,715 | -0.17(-0.45%) |
Nov 19, 2013 | 37.50 | 37.65 | 37.00 | 37.16 | 258,840 | -0.39(-1.03%) |
Nov 18, 2013 | 37.65 | 37.70 | 37.32 | 37.55 | 208,813 | +0.04(+0.09%) |
Nov 15, 2013 | 37.31 | 37.57 | 37.26 | 37.52 | 269,255 | +0.16(+0.42%) |
Nov 14, 2013 | 37.28 | 37.44 | 37.10 | 37.36 | 187,369 | +0.15(+0.40%) |
Nov 12, 2013 | 37.24 | 37.33 | 37.09 | 37.21 | 166,936 | -0.08(-0.21%) |
Nov 11, 2013 | 37.43 | 37.66 | 37.13 | 37.29 | 201,036 | -0.13(-0.35%) |
Nov 08, 2013 | 36.95 | 37.47 | 36.66 | 37.42 | 484,706 | +0.44(+1.19%) |
Nov 07, 2013 | 37.15 | 37.66 | 36.87 | 36.98 | 222,145 | -0.10(-0.26%) |
Nov 06, 2013 | 37.57 | 37.57 | 37.03 | 37.08 | 265,419 | -0.21(-0.56%) |
Nov 05, 2013 | 37.19 | 37.52 | 37.11 | 37.29 | 252,947 | -0.09(-0.23%) |
Nov 04, 2013 | 37.31 | 37.57 | 37.27 | 37.38 | 430,273 | +0.13(+0.35%) |
Nov 01, 2013 | 37.65 | 37.98 | 37.13 | 37.24 | 328,026 | -0.45(-1.19%) |
Oct 31, 2013 | 38.12 | 38.14 | 37.68 | 37.69 | 312,696 | -0.36(-0.95%) |
Oct 30, 2013 | 38.56 | 38.59 | 38.02 | 38.05 | 186,071 | -0.54(-1.39%) |
Oct 29, 2013 | 38.44 | 38.81 | 38.34 | 38.59 | 182,926 | +0.15(+0.39%) |
Oct 28, 2013 | 38.22 | 38.50 | 38.06 | 38.44 | 235,387 | +0.15(+0.39%) |
Oct 25, 2013 | 38.16 | 38.38 | 37.95 | 38.29 | 166,859 | +0.28(+0.74%) |
Oct 24, 2013 | 37.85 | 38.11 | 37.71 | 38.01 | 148,351 | +0.17(+0.44%) |
Oct 23, 2013 | 37.87 | 37.90 | 37.53 | 37.84 | 185,036 | -0.19(-0.51%) |
Oct 22, 2013 | 37.97 | 38.26 | 37.89 | 38.03 | 192,943 | +0.10(+0.25%) |
Oct 21, 2013 | 37.88 | 37.94 | 37.59 | 37.94 | 168,924 | +0.12(+0.32%) |
Oct 18, 2013 | 37.60 | 37.83 | 37.04 | 37.81 | 260,085 | +0.54(+1.44%) |
Oct 17, 2013 | 36.53 | 37.29 | 36.52 | 37.28 | 172,385 | +0.60(+1.63%) |
Oct 16, 2013 | 36.29 | 36.75 | 36.14 | 36.68 | 204,314 | +0.69(+1.93%) |
Oct 15, 2013 | 36.31 | 36.44 | 35.97 | 35.99 | 167,877 | -0.43(-1.18%) |
Oct 14, 2013 | 36.01 | 36.45 | 35.77 | 36.42 | 190,418 | +0.20(+0.56%) |
Oct 11, 2013 | 35.37 | 36.22 | 35.29 | 36.22 | 182,314 | +0.69(+1.95%) |
Oct 10, 2013 | 34.96 | 35.52 | 34.78 | 35.52 | 219,903 | +0.99(+2.87%) |
Oct 09, 2013 | 34.51 | 34.54 | 34.00 | 34.53 | 191,481 | +0.13(+0.38%) |
Oct 08, 2013 | 34.87 | 35.04 | 34.40 | 34.40 | 234,066 | -0.54(-1.56%) |
Oct 07, 2013 | 35.04 | 35.35 | 34.94 | 34.94 | 198,192 | -0.49(-1.39%) |
Oct 04, 2013 | 35.16 | 35.51 | 35.14 | 35.44 | 165,008 | +0.18(+0.50%) |
Oct 03, 2013 | 35.45 | 35.45 | 34.97 | 35.26 | 178,569 | -0.37(-1.03%) |
Oct 02, 2013 | 35.49 | 35.66 | 35.28 | 35.63 | 217,980 | -0.15(-0.42%) |