Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 37.35 | 37.44 | 37.44 | 37.44 | 1,506,105 | +0.15(+0.40%) |
Dec 30, 2013 | 37.14 | 37.30 | 37.14 | 37.29 | 2,159,736 | +0.19(+0.52%) |
Dec 27, 2013 | 37.21 | 37.21 | 37.07 | 37.10 | 1,314,530 | +0.15(+0.40%) |
Dec 26, 2013 | 36.94 | 36.98 | 36.89 | 36.95 | 1,925,627 | +0.16(+0.42%) |
Dec 24, 2013 | 36.72 | 36.82 | 36.65 | 36.80 | 1,173,389 | +0.07(+0.18%) |
Dec 23, 2013 | 36.53 | 36.76 | 36.53 | 36.73 | 1,269,336 | +0.35(+0.97%) |
Dec 20, 2013 | 36.30 | 36.46 | 36.28 | 36.38 | 1,506,519 | +0.15(+0.40%) |
Dec 19, 2013 | 36.13 | 36.28 | 36.04 | 36.23 | 1,504,264 | -0.08(-0.22%) |
Dec 18, 2013 | 36.04 | 36.45 | 35.67 | 36.31 | 2,567,812 | +0.51(+1.43%) |
Dec 17, 2013 | 35.92 | 35.94 | 35.72 | 35.80 | 981,215 | -0.15(-0.43%) |
Dec 16, 2013 | 35.99 | 36.07 | 35.93 | 35.96 | 1,109,765 | +0.26(+0.72%) |
Dec 13, 2013 | 35.72 | 35.75 | 35.58 | 35.70 | 1,478,538 | -0.01(-0.04%) |
Dec 12, 2013 | 35.87 | 35.87 | 35.61 | 35.71 | 2,018,012 | -0.23(-0.65%) |
Dec 11, 2013 | 36.43 | 36.43 | 35.93 | 35.95 | 1,208,519 | -0.45(-1.23%) |
Dec 10, 2013 | 36.38 | 36.42 | 36.30 | 36.39 | 1,109,485 | -0.04(-0.12%) |
Dec 09, 2013 | 36.42 | 36.48 | 36.37 | 36.44 | 1,956,742 | +0.02(+0.06%) |
Dec 06, 2013 | 36.31 | 36.46 | 36.24 | 36.42 | 1,030,599 | +0.47(+1.30%) |
Dec 05, 2013 | 36.10 | 36.11 | 35.93 | 35.95 | 725,581 | -0.19(-0.53%) |
Dec 04, 2013 | 36.03 | 36.19 | 35.88 | 36.14 | 1,330,930 | -0.17(-0.46%) |
Dec 03, 2013 | 36.43 | 36.44 | 36.19 | 36.31 | 948,905 | -0.09(-0.24%) |
Dec 02, 2013 | 36.76 | 36.77 | 36.39 | 36.39 | 1,807,297 | -0.51(-1.37%) |
Nov 29, 2013 | 36.99 | 37.02 | 36.87 | 36.90 | 1,104,744 | +0.13(+0.36%) |
Nov 27, 2013 | 36.78 | 36.80 | 36.70 | 36.77 | 929,908 | +0.15(+0.40%) |
Nov 26, 2013 | 36.61 | 36.69 | 36.53 | 36.62 | 955,514 | -0.01(-0.04%) |
Nov 25, 2013 | 36.84 | 36.84 | 36.61 | 36.64 | 1,016,109 | -0.19(-0.52%) |
Nov 22, 2013 | 36.72 | 36.85 | 36.68 | 36.83 | 2,026,775 | +0.11(+0.30%) |
Nov 21, 2013 | 36.65 | 36.72 | 36.57 | 36.72 | 962,753 | +0.15(+0.40%) |
Nov 20, 2013 | 36.91 | 36.93 | 36.49 | 36.57 | 1,601,212 | -0.23(-0.64%) |
Nov 19, 2013 | 36.90 | 36.93 | 36.75 | 36.80 | 969,564 | -0.12(-0.34%) |
Nov 18, 2013 | 37.10 | 37.13 | 36.89 | 36.93 | 1,157,885 | +0.07(+0.18%) |
Nov 15, 2013 | 36.72 | 36.89 | 36.72 | 36.86 | 911,506 | +0.34(+0.92%) |
Nov 14, 2013 | 36.29 | 36.53 | 36.23 | 36.53 | 1,268,986 | +0.37(+1.01%) |
Nov 12, 2013 | 36.25 | 36.29 | 36.07 | 36.16 | 891,792 | -0.12(-0.32%) |
Nov 11, 2013 | 36.34 | 36.34 | 36.26 | 36.28 | 1,003,871 | -0.04(-0.10%) |
Nov 08, 2013 | 36.08 | 36.33 | 36.02 | 36.31 | 2,687,832 | +0.15(+0.43%) |
Nov 07, 2013 | 36.64 | 36.64 | 36.10 | 36.16 | 1,190,114 | -0.56(-1.54%) |
Nov 06, 2013 | 36.75 | 36.81 | 36.68 | 36.72 | 1,022,645 | +0.28(+0.76%) |
Nov 05, 2013 | 36.49 | 36.51 | 36.30 | 36.45 | 1,187,040 | -0.34(-0.94%) |
Nov 04, 2013 | 36.76 | 36.79 | 36.63 | 36.79 | 953,248 | +0.16(+0.44%) |
Nov 01, 2013 | 36.64 | 36.70 | 36.45 | 36.63 | 1,351,651 | -0.15(-0.40%) |
Oct 31, 2013 | 36.98 | 37.00 | 36.78 | 36.78 | 1,473,140 | -0.22(-0.58%) |
Oct 30, 2013 | 37.18 | 37.20 | 36.81 | 36.99 | 976,819 | -0.13(-0.35%) |
Oct 29, 2013 | 37.01 | 37.13 | 37.01 | 37.12 | 893,024 | +0.10(+0.26%) |
Oct 28, 2013 | 37.00 | 37.09 | 36.94 | 37.02 | 889,481 | -0.01(-0.02%) |
Oct 25, 2013 | 37.03 | 37.04 | 36.93 | 37.03 | 779,261 | -0.03(-0.08%) |
Oct 24, 2013 | 37.13 | 37.13 | 36.98 | 37.06 | 989,261 | +0.14(+0.38%) |
Oct 23, 2013 | 37.00 | 37.00 | 36.83 | 36.92 | 1,030,300 | -0.42(-1.14%) |
Oct 22, 2013 | 37.15 | 37.44 | 37.15 | 37.35 | 1,687,283 | +0.33(+0.89%) |
Oct 21, 2013 | 37.00 | 37.05 | 36.92 | 37.02 | 2,281,794 | +0.01(+0.04%) |
Oct 18, 2013 | 36.92 | 37.02 | 36.84 | 37.00 | 2,106,064 | +0.22(+0.60%) |
Oct 17, 2013 | 36.50 | 36.80 | 36.48 | 36.78 | 1,919,067 | +0.41(+1.13%) |
Oct 16, 2013 | 36.23 | 36.41 | 36.19 | 36.37 | 1,197,813 | +0.31(+0.85%) |
Oct 15, 2013 | 36.18 | 36.21 | 36.04 | 36.07 | 1,522,675 | -0.21(-0.59%) |
Oct 14, 2013 | 36.01 | 36.33 | 35.96 | 36.28 | 720,879 | +0.09(+0.24%) |
Oct 11, 2013 | 35.98 | 36.19 | 35.92 | 36.19 | 1,007,662 | +0.20(+0.55%) |
Oct 10, 2013 | 35.69 | 36.03 | 35.60 | 35.99 | 2,054,572 | +0.67(+1.89%) |
Oct 09, 2013 | 35.28 | 35.41 | 35.10 | 35.33 | 2,281,185 | +0.15(+0.42%) |
Oct 08, 2013 | 35.51 | 35.55 | 35.15 | 35.18 | 1,287,883 | -0.28(-0.78%) |
Oct 07, 2013 | 35.36 | 35.60 | 35.34 | 35.46 | 814,660 | -0.29(-0.82%) |
Oct 04, 2013 | 35.57 | 35.78 | 35.56 | 35.75 | 1,011,181 | +0.12(+0.33%) |
Oct 03, 2013 | 35.82 | 35.82 | 35.52 | 35.63 | 1,449,383 | -0.16(-0.45%) |
Oct 02, 2013 | 35.68 | 35.82 | 35.52 | 35.79 | 1,233,037 | -0.02(-0.06%) |