Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 42.42 | 42.58 | 42.58 | 42.58 | 115,241 | +0.32(+0.75%) |
Dec 30, 2013 | 42.34 | 42.35 | 42.15 | 42.26 | 103,349 | -0.07(-0.17%) |
Dec 27, 2013 | 42.69 | 42.72 | 42.32 | 42.33 | 119,678 | -0.36(-0.84%) |
Dec 26, 2013 | 42.67 | 42.74 | 42.58 | 42.69 | 125,167 | +0.23(+0.55%) |
Dec 24, 2013 | 42.58 | 42.58 | 42.38 | 42.46 | 157,635 | +0.06(+0.13%) |
Dec 23, 2013 | 42.20 | 42.46 | 42.16 | 42.40 | 218,359 | +0.39(+0.94%) |
Dec 20, 2013 | 41.55 | 42.00 | 41.55 | 42.00 | 146,241 | +0.42(+1.02%) |
Dec 19, 2013 | 41.72 | 41.72 | 41.46 | 41.58 | 150,107 | -0.39(-0.94%) |
Dec 18, 2013 | 41.51 | 42.00 | 41.19 | 41.98 | 146,838 | +0.48(+1.15%) |
Dec 17, 2013 | 41.56 | 41.63 | 41.24 | 41.50 | 107,280 | +0.09(+0.23%) |
Dec 16, 2013 | 41.18 | 41.48 | 41.18 | 41.40 | 75,606 | +0.44(+1.07%) |
Dec 13, 2013 | 40.80 | 41.03 | 40.72 | 40.96 | 118,338 | +0.24(+0.60%) |
Dec 12, 2013 | 40.51 | 40.81 | 40.43 | 40.72 | 105,220 | +0.27(+0.67%) |
Dec 11, 2013 | 41.06 | 41.06 | 40.36 | 40.45 | 82,084 | -0.46(-1.12%) |
Dec 10, 2013 | 40.80 | 41.12 | 40.65 | 40.91 | 74,727 | +0.06(+0.14%) |
Dec 09, 2013 | 40.94 | 40.96 | 40.73 | 40.85 | 170,881 | +0.19(+0.46%) |
Dec 06, 2013 | 40.64 | 40.76 | 40.45 | 40.66 | 63,388 | +0.40(+1.00%) |
Dec 05, 2013 | 40.23 | 40.38 | 40.14 | 40.26 | 67,549 | +0.05(+0.12%) |
Dec 04, 2013 | 40.09 | 40.33 | 39.84 | 40.22 | 98,093 | -0.01(-0.02%) |
Dec 03, 2013 | 40.20 | 40.36 | 40.07 | 40.22 | 70,013 | -0.07(-0.19%) |
Dec 02, 2013 | 40.39 | 40.39 | 40.14 | 40.30 | 66,932 | +0.00(+0.00%) |
Nov 29, 2013 | 40.49 | 40.52 | 40.26 | 40.30 | 29,238 | -0.07(-0.16%) |
Nov 27, 2013 | 40.14 | 40.39 | 40.09 | 40.36 | 89,200 | +0.27(+0.68%) |
Nov 26, 2013 | 39.78 | 40.19 | 39.67 | 40.09 | 68,017 | +0.34(+0.85%) |
Nov 25, 2013 | 40.07 | 40.07 | 39.67 | 39.76 | 81,196 | -0.18(-0.45%) |
Nov 22, 2013 | 39.77 | 39.97 | 39.76 | 39.93 | 91,195 | +0.16(+0.40%) |
Nov 21, 2013 | 39.46 | 39.78 | 39.46 | 39.77 | 93,958 | +0.40(+1.02%) |
Nov 20, 2013 | 39.55 | 39.73 | 39.17 | 39.37 | 81,960 | -0.16(-0.40%) |
Nov 19, 2013 | 39.70 | 39.83 | 39.38 | 39.53 | 80,586 | -0.17(-0.42%) |
Nov 18, 2013 | 40.32 | 40.39 | 39.56 | 39.70 | 154,918 | -0.59(-1.46%) |
Nov 15, 2013 | 40.23 | 40.29 | 40.08 | 40.29 | 178,011 | +0.18(+0.44%) |
Nov 14, 2013 | 40.01 | 40.15 | 39.86 | 40.11 | 465,260 | +0.89(+2.27%) |
Nov 12, 2013 | 39.27 | 39.29 | 39.04 | 39.22 | 90,063 | -0.06(-0.14%) |
Nov 11, 2013 | 39.31 | 39.43 | 39.17 | 39.28 | 157,266 | -0.01(-0.02%) |
Nov 08, 2013 | 38.86 | 39.29 | 38.81 | 39.29 | 299,427 | +0.49(+1.25%) |
Nov 07, 2013 | 39.78 | 39.84 | 38.72 | 38.80 | 250,038 | -0.93(-2.33%) |
Nov 06, 2013 | 40.14 | 40.22 | 39.64 | 39.73 | 296,058 | -0.40(-1.00%) |
Nov 05, 2013 | 39.99 | 40.20 | 39.84 | 40.13 | 191,510 | +0.02(+0.05%) |
Nov 04, 2013 | 40.12 | 40.17 | 39.81 | 40.11 | 164,781 | +0.19(+0.47%) |
Nov 01, 2013 | 40.09 | 40.24 | 39.69 | 39.92 | 179,398 | +0.07(+0.19%) |
Oct 31, 2013 | 39.76 | 40.20 | 39.56 | 39.85 | 398,849 | -0.10(-0.26%) |
Oct 30, 2013 | 40.26 | 40.34 | 39.76 | 39.95 | 145,110 | -0.20(-0.49%) |
Oct 29, 2013 | 40.19 | 40.25 | 39.88 | 40.15 | 160,729 | +0.19(+0.47%) |
Oct 28, 2013 | 40.24 | 40.28 | 39.84 | 39.96 | 96,666 | -0.22(-0.54%) |
Oct 25, 2013 | 40.31 | 40.36 | 40.03 | 40.18 | 121,156 | +0.06(+0.14%) |
Oct 24, 2013 | 39.99 | 40.13 | 39.88 | 40.12 | 148,929 | +0.30(+0.75%) |
Oct 23, 2013 | 40.09 | 40.09 | 39.66 | 39.82 | 153,793 | -0.38(-0.95%) |
Oct 22, 2013 | 40.25 | 40.47 | 39.91 | 40.21 | 145,365 | +0.10(+0.26%) |
Oct 21, 2013 | 40.30 | 40.46 | 39.97 | 40.10 | 193,112 | -0.08(-0.21%) |
Oct 18, 2013 | 40.11 | 40.23 | 40.01 | 40.19 | 323,981 | +0.47(+1.18%) |
Oct 17, 2013 | 39.33 | 39.76 | 39.21 | 39.72 | 306,279 | +0.44(+1.12%) |
Oct 16, 2013 | 38.92 | 39.32 | 38.91 | 39.28 | 184,589 | +0.66(+1.72%) |
Oct 15, 2013 | 39.01 | 39.06 | 38.54 | 38.61 | 117,363 | -0.27(-0.70%) |
Oct 14, 2013 | 38.50 | 38.98 | 38.31 | 38.89 | 67,913 | +0.11(+0.29%) |
Oct 11, 2013 | 38.51 | 38.89 | 38.45 | 38.77 | 103,801 | +0.35(+0.90%) |
Oct 10, 2013 | 38.05 | 38.49 | 37.99 | 38.43 | 159,216 | +1.01(+2.70%) |
Oct 09, 2013 | 37.72 | 37.73 | 37.06 | 37.42 | 233,595 | -0.22(-0.57%) |
Oct 08, 2013 | 38.84 | 38.84 | 37.56 | 37.63 | 111,313 | -1.10(-2.85%) |
Oct 07, 2013 | 39.04 | 39.09 | 38.73 | 38.74 | 63,911 | -0.49(-1.24%) |
Oct 04, 2013 | 38.91 | 39.28 | 38.72 | 39.22 | 107,830 | +0.52(+1.36%) |
Oct 03, 2013 | 39.04 | 39.04 | 38.43 | 38.70 | 90,765 | -0.39(-1.01%) |
Oct 02, 2013 | 38.90 | 39.12 | 38.76 | 39.09 | 354,294 | +0.02(+0.05%) |