Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 41.42 | 40.85 | 40.85 | 40.85 | 45,334 | -0.36(-0.87%) |
Dec 30, 2013 | 40.16 | 41.56 | 40.16 | 41.21 | 21,096 | +0.02(+0.04%) |
Dec 27, 2013 | 41.10 | 41.53 | 40.99 | 41.19 | 34,088 | +0.28(+0.68%) |
Dec 26, 2013 | 41.05 | 41.28 | 40.42 | 40.91 | 78,262 | +0.16(+0.40%) |
Dec 24, 2013 | 41.05 | 41.22 | 40.46 | 40.75 | 19,736 | -0.12(-0.28%) |
Dec 23, 2013 | 39.43 | 41.34 | 38.32 | 40.87 | 34,655 | +1.68(+4.29%) |
Dec 20, 2013 | 38.73 | 39.42 | 38.36 | 39.19 | 166,532 | +0.65(+1.68%) |
Dec 19, 2013 | 38.32 | 39.23 | 38.16 | 38.54 | 56,106 | -0.04(-0.09%) |
Dec 18, 2013 | 37.66 | 38.58 | 37.60 | 38.57 | 54,583 | +0.86(+2.28%) |
Dec 17, 2013 | 37.67 | 38.25 | 37.17 | 37.71 | 26,846 | +0.13(+0.35%) |
Dec 16, 2013 | 37.05 | 38.23 | 37.02 | 37.58 | 49,011 | +0.62(+1.67%) |
Dec 13, 2013 | 36.46 | 37.42 | 36.43 | 36.96 | 33,956 | +0.49(+1.33%) |
Dec 12, 2013 | 36.41 | 36.79 | 36.03 | 36.47 | 17,835 | +0.20(+0.55%) |
Dec 11, 2013 | 36.37 | 36.48 | 36.08 | 36.27 | 25,463 | -0.10(-0.28%) |
Dec 10, 2013 | 36.83 | 37.03 | 36.00 | 36.38 | 26,229 | -0.41(-1.12%) |
Dec 09, 2013 | 37.00 | 37.37 | 36.77 | 36.79 | 16,932 | -0.07(-0.18%) |
Dec 06, 2013 | 36.47 | 37.47 | 36.47 | 36.86 | 0 | +0.84(+2.32%) |
Dec 05, 2013 | 35.62 | 36.37 | 35.50 | 36.02 | 0 | -0.08(-0.22%) |
Dec 04, 2013 | 36.61 | 36.61 | 35.82 | 36.10 | 0 | -0.58(-1.57%) |
Dec 03, 2013 | 36.25 | 37.00 | 36.25 | 36.67 | 0 | +0.26(+0.72%) |
Dec 02, 2013 | 38.04 | 38.18 | 35.71 | 36.41 | 0 | -1.52(-4.02%) |
Nov 29, 2013 | 37.79 | 38.84 | 37.42 | 37.94 | 0 | +0.42(+1.13%) |
Nov 27, 2013 | 36.38 | 37.51 | 36.38 | 37.51 | 0 | +1.24(+3.42%) |
Nov 26, 2013 | 36.27 | 36.64 | 34.93 | 36.27 | 0 | +0.18(+0.49%) |
Nov 25, 2013 | 34.67 | 36.41 | 34.67 | 36.10 | 10,023 | +0.41(+1.15%) |
Nov 22, 2013 | 34.96 | 35.88 | 34.91 | 35.69 | 0 | +0.63(+1.79%) |
Nov 21, 2013 | 34.61 | 35.42 | 34.47 | 35.06 | 31,127 | +0.49(+1.42%) |
Nov 20, 2013 | 34.31 | 34.61 | 34.01 | 34.57 | 0 | +0.43(+1.26%) |
Nov 19, 2013 | 34.10 | 34.46 | 34.01 | 34.14 | 23,067 | -0.04(-0.12%) |
Nov 18, 2013 | 34.16 | 34.23 | 33.65 | 34.18 | 0 | +0.05(+0.14%) |
Nov 15, 2013 | 34.01 | 34.15 | 33.68 | 34.13 | 0 | +0.07(+0.20%) |
Nov 14, 2013 | 34.91 | 34.91 | 33.90 | 34.07 | 0 | -0.83(-2.39%) |
Nov 13, 2013 | 34.46 | 35.06 | 34.23 | 34.90 | 0 | +0.26(+0.75%) |
Nov 12, 2013 | 34.81 | 34.81 | 34.04 | 34.64 | 0 | -0.18(-0.50%) |
Nov 11, 2013 | 35.10 | 35.13 | 34.20 | 34.82 | 0 | -0.45(-1.29%) |
Nov 08, 2013 | 33.90 | 35.42 | 33.90 | 35.27 | 0 | +1.35(+3.97%) |
Nov 07, 2013 | 34.87 | 35.05 | 33.92 | 33.92 | 28,391 | -0.68(-1.97%) |
Nov 06, 2013 | 35.10 | 35.10 | 34.53 | 34.61 | 18,591 | -0.15(-0.42%) |
Nov 05, 2013 | 34.76 | 35.19 | 34.58 | 34.75 | 0 | -0.29(-0.83%) |
Nov 04, 2013 | 34.86 | 35.93 | 34.58 | 35.04 | 46,749 | +0.41(+1.19%) |
Nov 01, 2013 | 34.59 | 35.11 | 33.87 | 34.63 | 0 | -0.03(-0.09%) |
Oct 31, 2013 | 36.24 | 36.30 | 34.56 | 34.66 | 0 | -1.78(-4.88%) |
Oct 30, 2013 | 36.67 | 36.73 | 36.22 | 36.44 | 21,651 | -0.33(-0.89%) |
Oct 29, 2013 | 36.06 | 36.84 | 36.06 | 36.76 | 0 | +0.49(+1.35%) |
Oct 28, 2013 | 35.38 | 36.27 | 35.38 | 36.27 | 0 | +0.54(+1.52%) |
Oct 25, 2013 | 35.31 | 35.73 | 35.06 | 35.73 | 0 | +0.64(+1.83%) |
Oct 24, 2013 | 35.04 | 35.25 | 34.37 | 35.09 | 75,625 | -0.21(-0.58%) |
Oct 23, 2013 | 35.05 | 35.63 | 34.87 | 35.30 | 0 | +0.24(+0.67%) |
Oct 22, 2013 | 35.03 | 35.07 | 34.31 | 35.06 | 40,983 | +0.28(+0.82%) |
Oct 21, 2013 | 34.81 | 35.36 | 34.19 | 34.78 | 19,413 | -0.21(-0.59%) |
Oct 18, 2013 | 35.08 | 35.08 | 33.85 | 34.98 | 34,245 | +0.50(+1.46%) |
Oct 17, 2013 | 34.61 | 34.93 | 34.22 | 34.48 | 41,522 | -0.42(-1.20%) |
Oct 16, 2013 | 34.77 | 35.15 | 34.53 | 34.90 | 18,611 | +0.65(+1.91%) |
Oct 15, 2013 | 34.62 | 34.83 | 34.06 | 34.24 | 38,120 | -0.71(-2.02%) |
Oct 14, 2013 | 34.74 | 35.05 | 34.42 | 34.95 | 39,941 | +0.19(+0.54%) |
Oct 11, 2013 | 32.67 | 35.53 | 32.59 | 34.76 | 0 | +1.77(+5.37%) |
Oct 10, 2013 | 31.94 | 33.00 | 31.94 | 32.99 | 15,172 | +1.43(+4.52%) |
Oct 09, 2013 | 31.18 | 31.86 | 31.08 | 31.57 | 35,490 | +0.59(+1.91%) |
Oct 08, 2013 | 31.19 | 31.37 | 30.92 | 30.97 | 37,190 | -0.18(-0.58%) |
Oct 07, 2013 | 30.97 | 31.39 | 30.80 | 31.15 | 0 | -0.20(-0.64%) |
Oct 04, 2013 | 31.36 | 31.84 | 30.97 | 31.35 | 0 | -0.09(-0.29%) |
Oct 03, 2013 | 31.85 | 31.85 | 30.88 | 31.44 | 0 | -0.56(-1.74%) |
Oct 02, 2013 | 32.35 | 32.90 | 31.81 | 32.00 | 28,636 | -0.59(-1.82%) |