Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 39.05 | 37.79 | 37.79 | 37.79 | 268,800 | -1.29(-3.29%) |
Dec 30, 2013 | 38.83 | 39.17 | 38.51 | 39.08 | 87,346 | +0.22(+0.55%) |
Dec 27, 2013 | 38.45 | 38.99 | 38.05 | 38.86 | 107,764 | +0.62(+1.61%) |
Dec 26, 2013 | 38.52 | 38.85 | 38.09 | 38.24 | 75,220 | -0.04(-0.09%) |
Dec 24, 2013 | 38.88 | 38.88 | 38.06 | 38.28 | 73,040 | -0.70(-1.80%) |
Dec 23, 2013 | 39.09 | 39.47 | 38.79 | 38.98 | 179,768 | +0.20(+0.52%) |
Dec 20, 2013 | 37.96 | 39.00 | 37.87 | 38.78 | 213,794 | +0.84(+2.21%) |
Dec 19, 2013 | 37.88 | 38.22 | 37.59 | 37.94 | 110,536 | +0.09(+0.22%) |
Dec 18, 2013 | 37.78 | 38.17 | 36.91 | 37.85 | 104,936 | +0.20(+0.54%) |
Dec 17, 2013 | 37.50 | 37.93 | 37.00 | 37.65 | 113,036 | +0.22(+0.59%) |
Dec 16, 2013 | 36.97 | 37.48 | 36.70 | 37.43 | 130,218 | +0.66(+1.79%) |
Dec 13, 2013 | 37.05 | 37.25 | 36.51 | 36.77 | 62,632 | -0.26(-0.70%) |
Dec 12, 2013 | 36.72 | 37.43 | 36.60 | 37.03 | 79,438 | +0.43(+1.17%) |
Dec 11, 2013 | 37.92 | 37.92 | 36.52 | 36.60 | 107,138 | -1.16(-3.08%) |
Dec 10, 2013 | 38.12 | 38.49 | 37.53 | 37.77 | 117,468 | -0.40(-1.05%) |
Dec 09, 2013 | 37.91 | 38.70 | 37.25 | 38.16 | 249,036 | +0.26(+0.67%) |
Dec 06, 2013 | 38.42 | 39.15 | 37.84 | 37.91 | 175,606 | +0.20(+0.53%) |
Dec 05, 2013 | 37.60 | 38.08 | 37.38 | 37.71 | 143,454 | +0.12(+0.31%) |
Dec 04, 2013 | 36.90 | 38.34 | 36.25 | 37.59 | 183,042 | +0.84(+2.30%) |
Dec 03, 2013 | 36.74 | 36.95 | 35.93 | 36.75 | 132,812 | +0.02(+0.05%) |
Dec 02, 2013 | 36.38 | 36.99 | 36.27 | 36.73 | 103,354 | +0.17(+0.48%) |
Nov 29, 2013 | 36.80 | 37.44 | 36.41 | 36.55 | 85,318 | -0.20(-0.53%) |
Nov 27, 2013 | 36.50 | 36.89 | 36.25 | 36.75 | 79,386 | +0.38(+1.04%) |
Nov 26, 2013 | 36.43 | 36.75 | 36.25 | 36.37 | 60,960 | -0.10(-0.27%) |
Nov 25, 2013 | 36.76 | 37.19 | 36.32 | 36.47 | 134,314 | -0.13(-0.36%) |
Nov 22, 2013 | 35.45 | 36.73 | 35.45 | 36.60 | 202,874 | +1.24(+3.51%) |
Nov 21, 2013 | 34.75 | 35.62 | 34.35 | 35.36 | 183,384 | +1.27(+3.71%) |
Nov 20, 2013 | 33.94 | 34.70 | 33.65 | 34.09 | 175,284 | +0.18(+0.53%) |
Nov 19, 2013 | 34.18 | 34.35 | 33.55 | 33.91 | 131,942 | -0.20(-0.57%) |
Nov 18, 2013 | 34.73 | 35.18 | 33.59 | 34.11 | 170,250 | -0.54(-1.56%) |
Nov 15, 2013 | 34.29 | 34.77 | 34.07 | 34.65 | 84,802 | +0.27(+0.80%) |
Nov 14, 2013 | 34.78 | 34.78 | 34.28 | 34.38 | 79,950 | -0.45(-1.31%) |
Nov 13, 2013 | 34.23 | 34.87 | 33.50 | 34.83 | 111,518 | +0.44(+1.28%) |
Nov 12, 2013 | 34.68 | 35.19 | 34.20 | 34.39 | 113,248 | -0.31(-0.89%) |
Nov 11, 2013 | 35.55 | 36.05 | 34.23 | 34.70 | 173,236 | -0.74(-2.10%) |
Nov 08, 2013 | 34.27 | 35.86 | 33.70 | 35.45 | 302,558 | +1.65(+4.88%) |
Nov 07, 2013 | 35.11 | 35.26 | 33.75 | 33.80 | 139,052 | -1.16(-3.32%) |
Nov 06, 2013 | 35.02 | 35.80 | 34.42 | 34.95 | 123,406 | +0.23(+0.68%) |
Nov 05, 2013 | 35.49 | 35.53 | 34.66 | 34.72 | 96,740 | -0.86(-2.42%) |
Nov 04, 2013 | 34.89 | 35.71 | 34.79 | 35.58 | 172,566 | +0.69(+1.98%) |
Nov 01, 2013 | 34.10 | 35.10 | 34.02 | 34.89 | 279,558 | +0.77(+2.27%) |
Oct 31, 2013 | 35.83 | 36.05 | 34.09 | 34.12 | 462,370 | -2.06(-5.71%) |
Oct 30, 2013 | 38.23 | 38.23 | 35.77 | 36.18 | 371,978 | -2.04(-5.33%) |
Oct 29, 2013 | 39.28 | 39.45 | 37.80 | 38.22 | 224,682 | -0.90(-2.31%) |
Oct 28, 2013 | 39.00 | 39.71 | 38.22 | 39.12 | 157,570 | +0.31(+0.80%) |
Oct 25, 2013 | 38.23 | 39.00 | 38.01 | 38.81 | 248,096 | +0.72(+1.88%) |
Oct 24, 2013 | 39.57 | 39.57 | 38.02 | 38.09 | 338,010 | -1.34(-3.40%) |
Oct 23, 2013 | 41.01 | 41.72 | 39.05 | 39.44 | 809,722 | -6.27(-13.72%) |
Oct 22, 2013 | 44.05 | 46.00 | 43.81 | 45.70 | 242,432 | +2.07(+4.74%) |
Oct 21, 2013 | 44.12 | 44.12 | 43.29 | 43.63 | 110,616 | -0.34(-0.78%) |
Oct 18, 2013 | 44.23 | 44.23 | 43.65 | 43.98 | 119,798 | +0.15(+0.35%) |
Oct 17, 2013 | 43.88 | 44.21 | 43.23 | 43.83 | 105,306 | -0.17(-0.39%) |
Oct 16, 2013 | 43.29 | 44.25 | 43.15 | 43.99 | 98,766 | +1.27(+2.97%) |
Oct 15, 2013 | 43.01 | 43.43 | 42.23 | 42.73 | 72,166 | -0.28(-0.65%) |
Oct 14, 2013 | 42.29 | 43.40 | 41.77 | 43.01 | 57,084 | +0.62(+1.47%) |
Oct 11, 2013 | 41.41 | 42.56 | 41.20 | 42.38 | 112,892 | +0.40(+0.94%) |
Oct 10, 2013 | 41.16 | 42.20 | 40.91 | 41.98 | 104,366 | +1.44(+3.55%) |
Oct 09, 2013 | 40.27 | 40.90 | 39.47 | 40.55 | 143,844 | +0.27(+0.68%) |
Oct 08, 2013 | 41.70 | 42.07 | 40.07 | 40.27 | 161,826 | -1.45(-3.48%) |
Oct 07, 2013 | 43.12 | 43.20 | 41.59 | 41.72 | 130,198 | -1.73(-3.99%) |
Oct 04, 2013 | 43.30 | 43.87 | 43.04 | 43.45 | 64,660 | +0.25(+0.59%) |
Oct 03, 2013 | 43.22 | 43.75 | 42.23 | 43.20 | 203,212 | -0.28(-0.66%) |
Oct 02, 2013 | 44.19 | 44.42 | 43.41 | 43.48 | 94,498 | -1.06(-2.39%) |