Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 40.22 | 40.19 | 40.19 | 40.19 | 148,490 | -0.06(-0.16%) |
Dec 30, 2013 | 40.23 | 40.28 | 40.04 | 40.25 | 132,518 | +0.05(+0.12%) |
Dec 27, 2013 | 40.14 | 40.26 | 39.86 | 40.20 | 126,308 | +0.38(+0.96%) |
Dec 26, 2013 | 40.16 | 40.16 | 39.73 | 39.82 | 181,797 | -0.17(-0.43%) |
Dec 24, 2013 | 39.56 | 40.13 | 39.52 | 39.99 | 57,211 | +0.42(+1.07%) |
Dec 23, 2013 | 39.82 | 39.88 | 39.40 | 39.57 | 233,013 | +0.01(+0.02%) |
Dec 20, 2013 | 39.05 | 39.67 | 39.05 | 39.56 | 471,599 | +0.49(+1.26%) |
Dec 19, 2013 | 38.92 | 39.29 | 38.84 | 39.07 | 368,546 | +0.13(+0.34%) |
Dec 18, 2013 | 38.42 | 39.02 | 38.05 | 38.94 | 235,162 | +0.60(+1.57%) |
Dec 17, 2013 | 38.03 | 38.59 | 37.96 | 38.34 | 680,591 | +0.27(+0.72%) |
Dec 16, 2013 | 38.19 | 38.77 | 37.77 | 38.06 | 579,519 | +0.02(+0.06%) |
Dec 13, 2013 | 38.25 | 38.27 | 37.91 | 38.04 | 196,281 | -0.09(-0.23%) |
Dec 12, 2013 | 37.98 | 38.30 | 37.89 | 38.12 | 232,927 | +0.20(+0.52%) |
Dec 11, 2013 | 38.68 | 38.75 | 37.91 | 37.93 | 288,786 | -0.74(-1.92%) |
Dec 10, 2013 | 38.51 | 39.05 | 38.43 | 38.67 | 234,552 | +0.02(+0.04%) |
Dec 09, 2013 | 38.56 | 38.76 | 38.43 | 38.66 | 226,333 | +0.00(+0.00%) |
Dec 06, 2013 | 38.40 | 38.73 | 38.15 | 38.66 | 280,154 | +0.52(+1.35%) |
Dec 05, 2013 | 37.67 | 38.23 | 37.65 | 38.14 | 272,701 | +0.32(+0.85%) |
Dec 04, 2013 | 37.53 | 38.13 | 37.37 | 37.82 | 241,894 | +0.08(+0.21%) |
Dec 03, 2013 | 38.33 | 38.42 | 37.46 | 37.74 | 378,005 | -0.76(-1.97%) |
Dec 02, 2013 | 38.19 | 38.88 | 38.03 | 38.50 | 225,480 | +0.34(+0.90%) |
Nov 29, 2013 | 38.08 | 38.77 | 38.06 | 38.16 | 127,852 | +0.12(+0.31%) |
Nov 27, 2013 | 38.12 | 38.18 | 37.73 | 38.04 | 96,835 | -0.05(-0.12%) |
Nov 26, 2013 | 37.98 | 38.28 | 37.93 | 38.08 | 149,885 | -0.02(-0.04%) |
Nov 25, 2013 | 38.22 | 38.37 | 37.99 | 38.10 | 202,848 | -0.11(-0.29%) |
Nov 22, 2013 | 37.64 | 38.31 | 37.42 | 38.21 | 191,821 | +0.57(+1.51%) |
Nov 21, 2013 | 37.38 | 37.70 | 37.38 | 37.64 | 221,878 | +0.43(+1.15%) |
Nov 20, 2013 | 37.51 | 37.64 | 37.16 | 37.21 | 166,140 | -0.28(-0.75%) |
Nov 19, 2013 | 37.27 | 37.75 | 37.27 | 37.49 | 184,818 | +0.10(+0.27%) |
Nov 18, 2013 | 37.57 | 37.95 | 37.15 | 37.39 | 372,851 | -0.02(-0.04%) |
Nov 15, 2013 | 37.35 | 37.56 | 37.06 | 37.41 | 172,420 | +0.09(+0.23%) |
Nov 14, 2013 | 37.45 | 37.45 | 37.03 | 37.32 | 190,782 | -0.02(-0.06%) |
Nov 13, 2013 | 37.31 | 37.55 | 37.13 | 37.35 | 434,936 | -0.10(-0.27%) |
Nov 12, 2013 | 37.13 | 37.54 | 36.97 | 37.45 | 491,949 | +0.30(+0.82%) |
Nov 11, 2013 | 36.97 | 37.31 | 36.88 | 37.14 | 386,341 | +0.06(+0.17%) |
Nov 08, 2013 | 36.25 | 37.17 | 36.25 | 37.08 | 242,706 | +0.89(+2.45%) |
Nov 07, 2013 | 36.80 | 36.80 | 36.18 | 36.19 | 264,470 | -0.55(-1.48%) |
Nov 06, 2013 | 36.52 | 37.03 | 36.38 | 36.74 | 269,428 | +0.43(+1.18%) |
Nov 05, 2013 | 36.08 | 36.60 | 35.95 | 36.31 | 306,539 | -0.06(-0.17%) |
Nov 04, 2013 | 36.35 | 36.55 | 36.18 | 36.37 | 382,746 | +0.00(+0.00%) |
Nov 01, 2013 | 36.29 | 36.64 | 36.07 | 36.37 | 340,859 | +0.08(+0.21%) |
Oct 31, 2013 | 36.49 | 36.75 | 36.25 | 36.29 | 337,772 | -0.27(-0.75%) |
Oct 30, 2013 | 36.37 | 36.99 | 35.94 | 36.57 | 553,378 | +0.32(+0.88%) |
Oct 29, 2013 | 35.94 | 36.33 | 35.58 | 36.25 | 313,089 | +0.40(+1.13%) |
Oct 28, 2013 | 35.85 | 35.97 | 35.48 | 35.84 | 460,150 | -0.12(-0.35%) |
Oct 25, 2013 | 36.00 | 36.00 | 35.51 | 35.97 | 121,091 | +0.12(+0.35%) |
Oct 24, 2013 | 35.97 | 36.12 | 35.69 | 35.84 | 228,481 | -0.05(-0.15%) |
Oct 23, 2013 | 35.73 | 36.07 | 35.53 | 35.90 | 224,460 | +0.03(+0.09%) |
Oct 22, 2013 | 35.50 | 36.05 | 35.44 | 35.87 | 407,042 | +0.49(+1.39%) |
Oct 21, 2013 | 35.48 | 35.53 | 35.15 | 35.38 | 249,274 | +0.08(+0.22%) |
Oct 18, 2013 | 34.90 | 35.56 | 34.72 | 35.30 | 309,294 | +0.48(+1.39%) |
Oct 17, 2013 | 34.29 | 35.08 | 34.29 | 34.81 | 400,261 | +0.35(+1.02%) |
Oct 16, 2013 | 34.35 | 34.68 | 34.28 | 34.46 | 241,505 | +0.22(+0.64%) |
Oct 15, 2013 | 34.26 | 34.43 | 34.10 | 34.25 | 215,543 | -0.04(-0.11%) |
Oct 14, 2013 | 33.89 | 34.31 | 33.73 | 34.28 | 254,176 | +0.16(+0.46%) |
Oct 11, 2013 | 33.86 | 34.15 | 33.55 | 34.13 | 129,014 | +0.29(+0.85%) |
Oct 10, 2013 | 33.48 | 33.86 | 33.40 | 33.84 | 149,126 | +0.76(+2.28%) |
Oct 09, 2013 | 33.24 | 33.35 | 32.77 | 33.09 | 275,562 | +0.00(+0.00%) |
Oct 08, 2013 | 33.57 | 33.69 | 32.81 | 33.09 | 368,112 | -0.48(-1.44%) |
Oct 07, 2013 | 33.60 | 33.84 | 33.44 | 33.57 | 482,458 | -0.17(-0.51%) |
Oct 04, 2013 | 33.12 | 33.87 | 32.94 | 33.74 | 916,172 | +0.66(+2.00%) |
Oct 03, 2013 | 33.21 | 33.36 | 32.38 | 33.08 | 370,308 | -0.15(-0.45%) |
Oct 02, 2013 | 33.16 | 33.55 | 32.89 | 33.23 | 539,837 | -0.33(-0.97%) |