Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 42.42 | 42.43 | 42.43 | 42.43 | 83,700 | +0.10(+0.24%) |
Dec 30, 2013 | 42.66 | 42.68 | 42.10 | 42.33 | 77,897 | -0.56(-1.31%) |
Dec 27, 2013 | 43.03 | 43.18 | 42.49 | 42.89 | 71,119 | +0.04(+0.09%) |
Dec 26, 2013 | 43.28 | 43.65 | 42.74 | 42.85 | 67,249 | -0.25(-0.58%) |
Dec 24, 2013 | 42.33 | 43.32 | 42.25 | 43.10 | 49,066 | +0.69(+1.63%) |
Dec 23, 2013 | 41.89 | 42.84 | 41.74 | 42.41 | 96,378 | +0.49(+1.17%) |
Dec 20, 2013 | 40.85 | 42.09 | 40.78 | 41.92 | 274,175 | +1.22(+3.00%) |
Dec 19, 2013 | 41.11 | 41.26 | 40.63 | 40.70 | 168,725 | -0.53(-1.29%) |
Dec 18, 2013 | 41.34 | 41.42 | 40.68 | 41.23 | 146,306 | +0.06(+0.15%) |
Dec 17, 2013 | 41.53 | 41.90 | 41.11 | 41.17 | 177,907 | -0.43(-1.03%) |
Dec 16, 2013 | 40.86 | 41.90 | 40.86 | 41.60 | 246,193 | +1.05(+2.59%) |
Dec 13, 2013 | 40.80 | 40.93 | 40.35 | 40.55 | 278,366 | -0.10(-0.25%) |
Dec 12, 2013 | 41.31 | 41.45 | 40.51 | 40.65 | 258,699 | -0.59(-1.43%) |
Dec 11, 2013 | 41.75 | 41.76 | 41.09 | 41.24 | 152,519 | -0.45(-1.08%) |
Dec 10, 2013 | 42.38 | 42.74 | 41.57 | 41.69 | 217,130 | -1.05(-2.46%) |
Dec 09, 2013 | 42.90 | 43.21 | 42.36 | 42.74 | 140,659 | -0.08(-0.19%) |
Dec 06, 2013 | 42.18 | 43.41 | 42.18 | 42.82 | 0 | +0.71(+1.69%) |
Dec 05, 2013 | 41.63 | 42.27 | 41.41 | 42.11 | 0 | +0.29(+0.69%) |
Dec 04, 2013 | 41.41 | 42.10 | 41.36 | 41.82 | 0 | +0.35(+0.84%) |
Dec 03, 2013 | 41.95 | 42.21 | 41.07 | 41.47 | 0 | -0.46(-1.10%) |
Dec 02, 2013 | 42.07 | 42.28 | 41.73 | 41.93 | 169,229 | -0.06(-0.14%) |
Nov 29, 2013 | 41.92 | 42.47 | 41.65 | 41.99 | 0 | +0.36(+0.86%) |
Nov 27, 2013 | 42.35 | 42.43 | 41.60 | 41.63 | 0 | -0.59(-1.40%) |
Nov 26, 2013 | 42.27 | 42.52 | 42.05 | 42.22 | 0 | -0.08(-0.19%) |
Nov 25, 2013 | 41.77 | 42.75 | 41.64 | 42.30 | 148,959 | +0.63(+1.51%) |
Nov 22, 2013 | 41.48 | 41.88 | 41.27 | 41.67 | 0 | +0.35(+0.85%) |
Nov 21, 2013 | 41.32 | 41.50 | 40.91 | 41.32 | 175,008 | +0.28(+0.68%) |
Nov 20, 2013 | 41.19 | 41.35 | 40.69 | 41.04 | 0 | +0.14(+0.34%) |
Nov 19, 2013 | 41.24 | 41.37 | 40.84 | 40.90 | 128,640 | -0.22(-0.54%) |
Nov 18, 2013 | 41.74 | 41.82 | 40.75 | 41.12 | 0 | -0.60(-1.44%) |
Nov 15, 2013 | 40.96 | 42.05 | 40.96 | 41.72 | 0 | +0.70(+1.71%) |
Nov 14, 2013 | 40.00 | 41.14 | 39.93 | 41.02 | 131,871 | +0.51(+1.26%) |
Nov 13, 2013 | 39.85 | 40.52 | 39.81 | 40.51 | 0 | +0.27(+0.67%) |
Nov 12, 2013 | 39.85 | 40.37 | 39.79 | 40.24 | 0 | +0.37(+0.93%) |
Nov 11, 2013 | 39.88 | 40.00 | 39.68 | 39.87 | 0 | -0.08(-0.20%) |
Nov 08, 2013 | 39.70 | 40.12 | 39.69 | 39.95 | 0 | +0.19(+0.48%) |
Nov 07, 2013 | 40.02 | 40.02 | 39.62 | 39.76 | 130,957 | -0.05(-0.13%) |
Nov 06, 2013 | 40.04 | 40.04 | 39.61 | 39.81 | 113,486 | +0.07(+0.18%) |
Nov 05, 2013 | 39.88 | 40.00 | 39.55 | 39.74 | 111,836 | -0.24(-0.60%) |
Nov 04, 2013 | 39.59 | 40.05 | 39.38 | 39.98 | 205,144 | +0.61(+1.55%) |
Nov 01, 2013 | 38.39 | 39.51 | 38.17 | 39.37 | 0 | +0.91(+2.37%) |
Oct 31, 2013 | 38.46 | 38.86 | 38.46 | 38.46 | 0 | -0.16(-0.41%) |
Oct 30, 2013 | 38.50 | 38.77 | 38.40 | 38.62 | 104,930 | +0.15(+0.39%) |
Oct 29, 2013 | 38.50 | 38.96 | 38.18 | 38.47 | 0 | -0.03(-0.08%) |
Oct 28, 2013 | 38.24 | 39.11 | 38.02 | 38.50 | 0 | +0.39(+1.02%) |
Oct 25, 2013 | 36.29 | 38.26 | 36.09 | 38.11 | 0 | +1.94(+5.36%) |
Oct 24, 2013 | 36.21 | 36.44 | 35.84 | 36.17 | 136,581 | -0.06(-0.17%) |
Oct 23, 2013 | 36.08 | 36.48 | 35.76 | 36.23 | 0 | +0.06(+0.17%) |
Oct 22, 2013 | 36.10 | 36.32 | 35.91 | 36.17 | 61,731 | +0.16(+0.44%) |
Oct 21, 2013 | 35.64 | 36.15 | 35.28 | 36.01 | 82,879 | +0.38(+1.07%) |
Oct 18, 2013 | 35.34 | 35.66 | 34.45 | 35.63 | 72,209 | +0.60(+1.71%) |
Oct 17, 2013 | 34.85 | 35.03 | 34.29 | 35.03 | 115,220 | +0.10(+0.29%) |
Oct 16, 2013 | 34.91 | 35.31 | 34.52 | 34.93 | 75,057 | +0.25(+0.72%) |
Oct 15, 2013 | 35.34 | 35.37 | 34.67 | 34.68 | 113,312 | -0.84(-2.36%) |
Oct 14, 2013 | 35.81 | 36.16 | 35.32 | 35.52 | 90,954 | -0.37(-1.03%) |
Oct 11, 2013 | 35.15 | 36.04 | 35.11 | 35.89 | 0 | +0.55(+1.56%) |
Oct 10, 2013 | 34.80 | 35.60 | 34.30 | 35.34 | 115,151 | +0.94(+2.73%) |
Oct 09, 2013 | 34.44 | 34.73 | 33.75 | 34.40 | 117,444 | +0.00(+0.00%) |
Oct 08, 2013 | 34.94 | 35.47 | 34.30 | 34.40 | 119,440 | -0.43(-1.23%) |
Oct 07, 2013 | 35.08 | 35.33 | 34.80 | 34.83 | 0 | -0.64(-1.80%) |
Oct 04, 2013 | 35.23 | 35.69 | 35.23 | 35.47 | 0 | +0.17(+0.48%) |
Oct 03, 2013 | 35.58 | 36.06 | 34.92 | 35.30 | 0 | -0.24(-0.68%) |
Oct 02, 2013 | 35.35 | 35.62 | 35.01 | 35.54 | 93,684 | +0.02(+0.06%) |