Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 41.78 | 42.07 | 42.07 | 42.07 | 122,108 | +0.27(+0.64%) |
Dec 30, 2013 | 41.53 | 42.10 | 41.50 | 41.80 | 101,748 | +0.27(+0.64%) |
Dec 27, 2013 | 41.60 | 41.79 | 41.32 | 41.53 | 123,866 | +0.10(+0.24%) |
Dec 26, 2013 | 41.62 | 42.00 | 41.39 | 41.43 | 107,283 | -0.04(-0.09%) |
Dec 24, 2013 | 41.16 | 41.61 | 41.00 | 41.47 | 97,858 | +0.22(+0.54%) |
Dec 23, 2013 | 41.37 | 41.66 | 40.89 | 41.25 | 204,823 | +0.17(+0.40%) |
Dec 20, 2013 | 41.04 | 41.29 | 40.64 | 41.08 | 414,379 | +0.22(+0.54%) |
Dec 19, 2013 | 40.59 | 41.31 | 40.43 | 40.86 | 254,417 | +0.35(+0.86%) |
Dec 18, 2013 | 41.76 | 42.11 | 40.37 | 40.51 | 308,329 | -1.32(-3.15%) |
Dec 17, 2013 | 41.29 | 42.00 | 40.73 | 41.83 | 286,907 | +1.25(+3.09%) |
Dec 16, 2013 | 39.92 | 41.01 | 39.62 | 40.58 | 142,196 | +0.89(+2.25%) |
Dec 13, 2013 | 39.80 | 40.06 | 39.45 | 39.68 | 171,641 | +0.01(+0.02%) |
Dec 12, 2013 | 39.81 | 39.96 | 39.39 | 39.67 | 146,579 | -0.22(-0.55%) |
Dec 11, 2013 | 40.46 | 40.57 | 39.68 | 39.89 | 182,468 | -0.50(-1.23%) |
Dec 10, 2013 | 40.47 | 41.07 | 40.22 | 40.39 | 191,337 | -0.41(-0.99%) |
Dec 09, 2013 | 40.69 | 41.37 | 40.52 | 40.80 | 208,353 | +0.09(+0.23%) |
Dec 06, 2013 | 41.09 | 41.50 | 40.19 | 40.70 | 0 | -0.18(-0.45%) |
Dec 05, 2013 | 40.43 | 41.62 | 39.94 | 40.89 | 0 | +0.95(+2.37%) |
Dec 04, 2013 | 40.16 | 41.14 | 39.82 | 39.94 | 0 | -0.65(-1.61%) |
Dec 03, 2013 | 41.04 | 41.63 | 40.20 | 40.59 | 0 | -0.62(-1.50%) |
Dec 02, 2013 | 41.49 | 41.64 | 41.08 | 41.21 | 128,409 | -0.28(-0.67%) |
Nov 29, 2013 | 41.57 | 41.80 | 41.36 | 41.49 | 0 | +0.06(+0.16%) |
Nov 27, 2013 | 41.09 | 41.50 | 41.01 | 41.42 | 0 | +0.41(+1.01%) |
Nov 26, 2013 | 41.15 | 41.85 | 40.79 | 41.01 | 0 | -0.21(-0.51%) |
Nov 25, 2013 | 40.47 | 41.55 | 40.46 | 41.22 | 265,576 | +0.75(+1.87%) |
Nov 22, 2013 | 40.23 | 40.96 | 40.13 | 40.46 | 0 | +0.07(+0.18%) |
Nov 21, 2013 | 40.66 | 40.85 | 39.50 | 40.39 | 212,523 | -0.04(-0.09%) |
Nov 20, 2013 | 39.78 | 40.73 | 39.61 | 40.43 | 0 | +0.82(+2.07%) |
Nov 19, 2013 | 39.15 | 40.17 | 39.11 | 39.61 | 261,664 | +0.22(+0.56%) |
Nov 18, 2013 | 39.32 | 39.88 | 39.16 | 39.39 | 0 | +0.24(+0.61%) |
Nov 15, 2013 | 38.99 | 39.36 | 38.77 | 39.15 | 0 | +0.10(+0.26%) |
Nov 14, 2013 | 39.12 | 39.45 | 38.80 | 39.05 | 195,672 | -0.09(-0.24%) |
Nov 13, 2013 | 38.73 | 39.37 | 38.73 | 39.14 | 0 | +0.08(+0.21%) |
Nov 12, 2013 | 39.23 | 39.41 | 38.90 | 39.06 | 0 | -0.29(-0.73%) |
Nov 11, 2013 | 39.45 | 40.02 | 39.16 | 39.34 | 0 | -0.29(-0.74%) |
Nov 08, 2013 | 40.24 | 40.24 | 39.29 | 39.64 | 0 | +0.26(+0.66%) |
Nov 07, 2013 | 40.32 | 40.77 | 39.25 | 39.38 | 353,106 | -0.94(-2.33%) |
Nov 06, 2013 | 40.28 | 41.06 | 40.28 | 40.32 | 401,684 | +0.38(+0.94%) |
Nov 05, 2013 | 38.62 | 40.36 | 38.28 | 39.94 | 203,168 | +1.02(+2.63%) |
Nov 04, 2013 | 37.49 | 39.50 | 37.22 | 38.92 | 348,162 | +1.88(+5.06%) |
Nov 01, 2013 | 37.59 | 38.39 | 36.50 | 37.04 | 0 | -0.60(-1.58%) |
Oct 31, 2013 | 38.74 | 39.03 | 37.06 | 37.64 | 0 | -1.04(-2.69%) |
Oct 30, 2013 | 39.25 | 39.56 | 38.55 | 38.68 | 225,170 | -0.44(-1.13%) |
Oct 29, 2013 | 36.30 | 41.04 | 36.30 | 39.12 | 0 | +3.11(+8.64%) |
Oct 28, 2013 | 35.81 | 36.30 | 34.79 | 36.01 | 0 | +0.14(+0.38%) |
Oct 25, 2013 | 36.16 | 36.16 | 35.28 | 35.87 | 0 | -0.15(-0.41%) |
Oct 24, 2013 | 35.86 | 36.43 | 35.70 | 36.02 | 88,324 | +0.33(+0.93%) |
Oct 23, 2013 | 36.12 | 36.55 | 35.55 | 35.69 | 0 | -0.66(-1.82%) |
Oct 22, 2013 | 36.33 | 36.54 | 36.10 | 36.35 | 80,460 | +0.04(+0.10%) |
Oct 21, 2013 | 36.93 | 37.22 | 36.21 | 36.31 | 122,378 | -1.00(-2.69%) |
Oct 18, 2013 | 36.88 | 37.63 | 36.53 | 37.32 | 171,943 | +0.69(+1.88%) |
Oct 17, 2013 | 36.24 | 36.67 | 35.97 | 36.63 | 103,113 | +0.18(+0.51%) |
Oct 16, 2013 | 36.29 | 36.53 | 35.90 | 36.44 | 62,843 | +0.27(+0.74%) |
Oct 15, 2013 | 35.92 | 36.73 | 35.92 | 36.18 | 121,852 | -0.64(-1.73%) |
Oct 14, 2013 | 37.08 | 37.08 | 36.50 | 36.81 | 129,011 | -0.39(-1.04%) |
Oct 11, 2013 | 36.31 | 37.46 | 36.31 | 37.20 | 0 | +0.95(+2.62%) |
Oct 10, 2013 | 35.89 | 36.48 | 35.74 | 36.25 | 62,374 | +0.71(+1.99%) |
Oct 09, 2013 | 35.68 | 36.29 | 35.42 | 35.54 | 94,671 | -0.13(-0.36%) |
Oct 08, 2013 | 35.44 | 36.04 | 35.40 | 35.67 | 156,095 | +0.12(+0.34%) |
Oct 07, 2013 | 35.31 | 35.78 | 35.10 | 35.55 | 0 | -0.16(-0.44%) |
Oct 04, 2013 | 34.87 | 35.79 | 34.84 | 35.71 | 0 | +0.75(+2.13%) |
Oct 03, 2013 | 35.23 | 35.44 | 34.61 | 34.96 | 0 | -0.31(-0.89%) |
Oct 02, 2013 | 35.30 | 35.69 | 34.87 | 35.27 | 64,042 | -0.35(-0.98%) |