Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 38.97 | 39.51 | 39.51 | 39.51 | 855,075 | +0.64(+1.66%) |
Dec 30, 2013 | 39.08 | 39.20 | 38.76 | 38.87 | 948,865 | -0.34(-0.88%) |
Dec 27, 2013 | 39.46 | 40.29 | 38.94 | 39.21 | 715,321 | +0.01(+0.02%) |
Dec 26, 2013 | 39.59 | 39.74 | 39.20 | 39.20 | 545,942 | -0.15(-0.37%) |
Dec 24, 2013 | 39.41 | 39.67 | 39.18 | 39.35 | 364,966 | +0.03(+0.09%) |
Dec 23, 2013 | 39.16 | 39.45 | 38.70 | 39.31 | 1,342,652 | +0.39(+1.01%) |
Dec 20, 2013 | 39.11 | 39.44 | 38.88 | 38.92 | 10,586,454 | -0.01(-0.02%) |
Dec 19, 2013 | 39.38 | 39.38 | 38.58 | 38.93 | 1,829,625 | -0.63(-1.60%) |
Dec 18, 2013 | 39.31 | 39.64 | 38.48 | 39.56 | 1,259,525 | +0.21(+0.54%) |
Dec 17, 2013 | 39.13 | 39.35 | 38.58 | 39.35 | 1,404,668 | +0.13(+0.33%) |
Dec 16, 2013 | 39.67 | 39.82 | 39.15 | 39.22 | 1,510,251 | -0.28(-0.72%) |
Dec 13, 2013 | 39.92 | 40.19 | 39.31 | 39.50 | 1,531,244 | -0.27(-0.67%) |
Dec 12, 2013 | 38.58 | 39.79 | 38.54 | 39.77 | 1,943,810 | +1.30(+3.37%) |
Dec 11, 2013 | 39.56 | 39.64 | 38.07 | 38.47 | 1,257,299 | -1.23(-3.09%) |
Dec 10, 2013 | 39.79 | 40.39 | 39.68 | 39.70 | 658,886 | -0.17(-0.43%) |
Dec 09, 2013 | 39.16 | 40.08 | 39.16 | 39.87 | 1,084,480 | +0.69(+1.77%) |
Dec 06, 2013 | 38.70 | 39.35 | 38.51 | 39.18 | 623,430 | +1.01(+2.65%) |
Dec 05, 2013 | 38.20 | 38.28 | 37.54 | 38.16 | 650,761 | +0.37(+0.98%) |
Dec 04, 2013 | 37.96 | 38.36 | 37.45 | 37.80 | 989,827 | -0.42(-1.10%) |
Dec 03, 2013 | 38.45 | 38.65 | 37.96 | 38.22 | 730,045 | -0.41(-1.07%) |
Dec 02, 2013 | 39.11 | 39.37 | 38.52 | 38.63 | 558,208 | -0.57(-1.47%) |
Nov 29, 2013 | 39.42 | 39.45 | 39.01 | 39.20 | 434,189 | +0.00(+0.00%) |
Nov 27, 2013 | 39.01 | 39.26 | 38.72 | 39.20 | 544,347 | +0.18(+0.46%) |
Nov 26, 2013 | 38.80 | 39.10 | 38.66 | 39.02 | 528,465 | +0.30(+0.78%) |
Nov 25, 2013 | 38.59 | 38.77 | 38.17 | 38.72 | 558,760 | +0.31(+0.80%) |
Nov 22, 2013 | 38.48 | 38.60 | 38.10 | 38.41 | 503,660 | -0.01(-0.02%) |
Nov 21, 2013 | 38.16 | 38.57 | 38.04 | 38.42 | 918,553 | +0.51(+1.36%) |
Nov 20, 2013 | 38.05 | 38.20 | 37.81 | 37.91 | 585,385 | -0.03(-0.07%) |
Nov 19, 2013 | 37.88 | 38.26 | 37.74 | 37.93 | 854,144 | -0.03(-0.09%) |
Nov 18, 2013 | 38.95 | 39.27 | 37.81 | 37.97 | 668,604 | -0.90(-2.32%) |
Nov 15, 2013 | 38.54 | 38.97 | 38.37 | 38.87 | 591,112 | +0.32(+0.82%) |
Nov 14, 2013 | 38.20 | 38.65 | 37.71 | 38.55 | 749,919 | +0.41(+1.08%) |
Nov 13, 2013 | 37.15 | 38.29 | 37.08 | 38.14 | 1,397,192 | +0.42(+1.11%) |
Nov 12, 2013 | 38.80 | 38.98 | 37.16 | 37.72 | 2,493,787 | -1.17(-3.02%) |
Nov 11, 2013 | 38.56 | 39.30 | 38.51 | 38.89 | 1,164,663 | +0.34(+0.89%) |
Nov 08, 2013 | 38.16 | 39.14 | 38.06 | 38.55 | 1,309,355 | +0.37(+0.96%) |
Nov 07, 2013 | 39.37 | 39.78 | 38.17 | 38.18 | 819,071 | -1.02(-2.60%) |
Nov 06, 2013 | 39.77 | 39.85 | 38.78 | 39.20 | 589,305 | -0.33(-0.84%) |
Nov 05, 2013 | 39.08 | 39.69 | 38.67 | 39.54 | 591,381 | +0.09(+0.22%) |
Nov 04, 2013 | 38.72 | 39.54 | 38.72 | 39.45 | 988,609 | +0.80(+2.06%) |
Nov 01, 2013 | 38.55 | 39.37 | 38.47 | 38.65 | 992,145 | +0.03(+0.07%) |
Oct 31, 2013 | 38.65 | 38.88 | 38.16 | 38.63 | 1,307,184 | -0.14(-0.35%) |
Oct 30, 2013 | 38.89 | 38.90 | 38.27 | 38.77 | 939,856 | -0.15(-0.37%) |
Oct 29, 2013 | 38.65 | 39.17 | 38.22 | 38.91 | 1,194,801 | +0.22(+0.58%) |
Oct 28, 2013 | 38.99 | 39.01 | 38.11 | 38.69 | 1,182,888 | -0.32(-0.81%) |
Oct 25, 2013 | 38.60 | 39.00 | 38.29 | 39.00 | 1,384,924 | +0.56(+1.45%) |
Oct 24, 2013 | 38.13 | 38.88 | 36.87 | 38.45 | 2,474,275 | +0.45(+1.19%) |
Oct 23, 2013 | 37.82 | 38.23 | 37.66 | 37.99 | 1,259,344 | -0.01(-0.02%) |
Oct 22, 2013 | 38.35 | 38.54 | 37.70 | 38.00 | 1,040,999 | -0.12(-0.31%) |
Oct 21, 2013 | 38.22 | 38.43 | 37.60 | 38.12 | 1,306,789 | -0.13(-0.34%) |
Oct 18, 2013 | 37.52 | 38.33 | 37.29 | 38.25 | 1,526,248 | +1.10(+2.97%) |
Oct 17, 2013 | 36.33 | 37.24 | 36.11 | 37.15 | 1,406,868 | +0.55(+1.50%) |
Oct 16, 2013 | 36.18 | 36.61 | 35.84 | 36.60 | 798,730 | +0.56(+1.54%) |
Oct 15, 2013 | 36.39 | 36.39 | 35.53 | 36.04 | 1,042,697 | -0.47(-1.29%) |
Oct 14, 2013 | 35.33 | 36.53 | 35.06 | 36.51 | 975,931 | +0.81(+2.28%) |
Oct 11, 2013 | 34.64 | 35.70 | 34.49 | 35.70 | 837,236 | +0.98(+2.81%) |
Oct 10, 2013 | 34.14 | 35.02 | 33.87 | 34.73 | 1,276,681 | +1.27(+3.79%) |
Oct 09, 2013 | 34.51 | 34.64 | 33.41 | 33.46 | 1,366,287 | -0.35(-1.04%) |
Oct 08, 2013 | 34.87 | 35.26 | 33.80 | 33.81 | 1,215,656 | -0.82(-2.37%) |
Oct 07, 2013 | 35.05 | 35.38 | 34.63 | 34.63 | 839,986 | -0.79(-2.22%) |
Oct 04, 2013 | 35.04 | 35.49 | 34.81 | 35.42 | 798,567 | +0.31(+0.88%) |
Oct 03, 2013 | 35.14 | 36.03 | 34.88 | 35.11 | 1,069,956 | -0.03(-0.10%) |
Oct 02, 2013 | 34.51 | 35.14 | 34.32 | 35.14 | 725,715 | +0.29(+0.83%) |