Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 37.55 | 37.10 | 37.10 | 37.10 | 398,400 | -0.45(-1.20%) |
Dec 30, 2013 | 37.42 | 37.76 | 37.09 | 37.55 | 455,555 | +0.20(+0.54%) |
Dec 27, 2013 | 37.66 | 37.98 | 37.15 | 37.35 | 263,520 | -0.17(-0.45%) |
Dec 26, 2013 | 37.99 | 38.33 | 37.17 | 37.52 | 420,760 | -0.39(-1.03%) |
Dec 24, 2013 | 38.00 | 38.20 | 37.70 | 37.91 | 120,932 | +0.07(+0.18%) |
Dec 23, 2013 | 36.88 | 37.99 | 36.76 | 37.84 | 368,208 | +1.12(+3.05%) |
Dec 20, 2013 | 36.60 | 37.05 | 36.06 | 36.72 | 656,384 | +0.30(+0.82%) |
Dec 19, 2013 | 37.67 | 37.96 | 35.84 | 36.42 | 1,126,422 | -1.02(-2.72%) |
Dec 18, 2013 | 36.70 | 37.86 | 36.66 | 37.44 | 549,483 | +0.77(+2.10%) |
Dec 17, 2013 | 36.79 | 37.05 | 36.35 | 36.67 | 431,978 | -0.19(-0.52%) |
Dec 16, 2013 | 36.76 | 37.05 | 36.65 | 36.86 | 269,376 | +0.38(+1.04%) |
Dec 13, 2013 | 36.46 | 36.61 | 35.91 | 36.48 | 282,787 | +0.22(+0.61%) |
Dec 12, 2013 | 36.24 | 36.60 | 36.11 | 36.26 | 207,906 | +0.05(+0.14%) |
Dec 11, 2013 | 36.72 | 36.87 | 36.10 | 36.21 | 335,850 | -0.37(-1.01%) |
Dec 10, 2013 | 37.02 | 37.23 | 36.39 | 36.58 | 501,646 | -0.12(-0.33%) |
Dec 09, 2013 | 36.90 | 37.07 | 36.45 | 36.70 | 432,917 | -0.05(-0.14%) |
Dec 06, 2013 | 36.81 | 37.01 | 36.54 | 36.75 | 0 | +0.39(+1.07%) |
Dec 05, 2013 | 36.18 | 36.51 | 35.83 | 36.36 | 0 | +0.16(+0.44%) |
Dec 04, 2013 | 36.22 | 36.51 | 35.51 | 36.20 | 0 | -0.23(-0.63%) |
Dec 03, 2013 | 36.17 | 36.54 | 35.82 | 36.43 | 0 | +0.12(+0.33%) |
Dec 02, 2013 | 37.11 | 37.43 | 35.92 | 36.31 | 628,903 | -0.71(-1.92%) |
Nov 29, 2013 | 36.93 | 37.22 | 36.50 | 37.02 | 0 | +0.36(+0.98%) |
Nov 27, 2013 | 36.18 | 36.68 | 36.03 | 36.66 | 0 | +0.61(+1.69%) |
Nov 26, 2013 | 35.89 | 36.12 | 35.52 | 36.05 | 0 | +0.27(+0.75%) |
Nov 25, 2013 | 35.92 | 36.00 | 35.51 | 35.78 | 643,245 | +0.19(+0.53%) |
Nov 22, 2013 | 36.16 | 36.98 | 35.56 | 35.59 | 0 | +0.28(+0.79%) |
Nov 21, 2013 | 34.93 | 35.74 | 34.89 | 35.31 | 455,632 | +0.50(+1.44%) |
Nov 20, 2013 | 34.75 | 34.90 | 34.02 | 34.81 | 0 | +0.11(+0.32%) |
Nov 19, 2013 | 34.93 | 35.30 | 34.52 | 34.70 | 258,562 | -0.32(-0.91%) |
Nov 18, 2013 | 35.75 | 36.11 | 34.65 | 35.02 | 0 | -0.70(-1.96%) |
Nov 15, 2013 | 37.12 | 37.12 | 34.75 | 35.72 | 0 | -1.45(-3.90%) |
Nov 14, 2013 | 37.14 | 37.66 | 36.93 | 37.17 | 352,948 | +1.09(+3.02%) |
Nov 12, 2013 | 35.81 | 36.44 | 35.45 | 36.08 | 0 | +0.04(+0.11%) |
Nov 11, 2013 | 36.40 | 36.57 | 36.03 | 36.04 | 0 | -0.39(-1.07%) |
Nov 08, 2013 | 36.30 | 37.15 | 35.01 | 36.43 | 0 | -0.62(-1.67%) |
Nov 07, 2013 | 37.86 | 38.57 | 37.03 | 37.05 | 859,307 | -0.66(-1.75%) |
Nov 06, 2013 | 39.89 | 39.99 | 37.69 | 37.71 | 452,574 | -2.15(-5.39%) |
Nov 05, 2013 | 39.42 | 40.50 | 39.02 | 39.86 | 444,234 | +0.35(+0.89%) |
Nov 04, 2013 | 39.34 | 39.53 | 38.62 | 39.51 | 554,204 | +0.20(+0.51%) |
Nov 01, 2013 | 38.90 | 39.57 | 38.77 | 39.31 | 0 | +0.24(+0.61%) |
Oct 31, 2013 | 38.77 | 39.34 | 38.52 | 39.07 | 0 | +0.23(+0.59%) |
Oct 30, 2013 | 39.14 | 39.24 | 38.60 | 38.84 | 307,613 | -0.22(-0.56%) |
Oct 29, 2013 | 38.57 | 39.10 | 38.17 | 39.06 | 0 | +0.52(+1.35%) |
Oct 28, 2013 | 37.96 | 38.57 | 37.87 | 38.54 | 0 | +0.57(+1.50%) |
Oct 25, 2013 | 38.10 | 38.33 | 37.57 | 37.97 | 0 | +0.02(+0.05%) |
Oct 24, 2013 | 38.12 | 38.25 | 37.55 | 37.95 | 321,704 | -0.17(-0.45%) |
Oct 23, 2013 | 37.81 | 38.23 | 37.60 | 38.12 | 293,569 | +0.30(+0.79%) |
Oct 22, 2013 | 38.13 | 38.64 | 37.72 | 37.82 | 202,930 | -0.25(-0.66%) |
Oct 21, 2013 | 38.10 | 38.73 | 37.94 | 38.07 | 255,404 | -0.03(-0.08%) |
Oct 18, 2013 | 37.57 | 38.10 | 37.32 | 38.10 | 301,941 | +0.85(+2.28%) |
Oct 17, 2013 | 37.57 | 37.64 | 36.31 | 37.25 | 534,631 | -0.44(-1.17%) |
Oct 16, 2013 | 35.77 | 37.85 | 35.21 | 37.69 | 1,099,820 | +2.34(+6.62%) |
Oct 15, 2013 | 36.22 | 36.41 | 35.31 | 35.35 | 279,737 | -0.59(-1.63%) |
Oct 14, 2013 | 34.97 | 36.21 | 34.60 | 35.94 | 282,719 | +0.83(+2.35%) |
Oct 11, 2013 | 34.97 | 35.40 | 34.97 | 35.11 | 0 | -0.05(-0.14%) |
Oct 10, 2013 | 35.33 | 35.81 | 34.39 | 35.16 | 681,928 | +0.42(+1.21%) |
Oct 09, 2013 | 36.00 | 36.00 | 34.74 | 34.74 | 615,218 | -1.14(-3.18%) |
Oct 08, 2013 | 37.18 | 37.53 | 35.82 | 35.88 | 306,453 | -1.29(-3.47%) |
Oct 07, 2013 | 37.38 | 37.80 | 37.16 | 37.17 | 0 | -0.47(-1.25%) |
Oct 04, 2013 | 37.40 | 38.27 | 37.01 | 37.64 | 0 | +0.15(+0.40%) |
Oct 03, 2013 | 37.44 | 37.78 | 37.12 | 37.49 | 0 | -0.07(-0.19%) |
Oct 02, 2013 | 37.01 | 37.99 | 36.66 | 37.56 | 433,971 | +0.38(+1.02%) |