Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 39.68 | 39.65 | 39.65 | 39.65 | 181,553 | +0.04(+0.10%) |
Dec 30, 2013 | 40.01 | 40.05 | 39.46 | 39.61 | 159,007 | -0.47(-1.17%) |
Dec 27, 2013 | 40.02 | 40.08 | 39.56 | 40.08 | 149,386 | +0.15(+0.37%) |
Dec 26, 2013 | 39.66 | 40.00 | 39.58 | 39.93 | 166,048 | +0.34(+0.85%) |
Dec 24, 2013 | 39.39 | 39.69 | 39.30 | 39.59 | 111,291 | +0.31(+0.78%) |
Dec 23, 2013 | 39.04 | 39.29 | 38.54 | 39.28 | 248,531 | +0.24(+0.62%) |
Dec 20, 2013 | 38.30 | 39.13 | 38.18 | 39.04 | 652,743 | +0.99(+2.60%) |
Dec 19, 2013 | 38.00 | 38.19 | 37.69 | 38.05 | 262,224 | +0.01(+0.03%) |
Dec 18, 2013 | 37.34 | 38.08 | 37.31 | 38.04 | 217,648 | +0.73(+1.95%) |
Dec 17, 2013 | 36.93 | 37.34 | 36.74 | 37.31 | 172,524 | +0.36(+0.97%) |
Dec 16, 2013 | 37.24 | 37.33 | 36.83 | 36.95 | 274,839 | -0.23(-0.62%) |
Dec 13, 2013 | 37.16 | 37.23 | 36.82 | 37.18 | 349,361 | +0.11(+0.30%) |
Dec 12, 2013 | 36.61 | 37.16 | 36.24 | 37.07 | 149,342 | +0.50(+1.36%) |
Dec 11, 2013 | 37.21 | 37.21 | 36.39 | 36.58 | 226,113 | -0.66(-1.76%) |
Dec 10, 2013 | 37.84 | 37.84 | 37.05 | 37.23 | 171,869 | -0.66(-1.73%) |
Dec 09, 2013 | 38.07 | 38.18 | 37.54 | 37.89 | 164,512 | -0.10(-0.26%) |
Dec 06, 2013 | 38.05 | 38.20 | 37.62 | 37.99 | 0 | +0.05(+0.13%) |
Dec 05, 2013 | 37.76 | 38.06 | 37.53 | 37.94 | 0 | +0.72(+1.92%) |
Dec 04, 2013 | 37.19 | 37.71 | 36.73 | 37.22 | 0 | -0.08(-0.21%) |
Dec 03, 2013 | 37.24 | 37.48 | 37.07 | 37.30 | 0 | -0.06(-0.16%) |
Dec 02, 2013 | 37.51 | 37.61 | 36.99 | 37.36 | 381,264 | -0.05(-0.13%) |
Nov 29, 2013 | 37.58 | 37.82 | 37.35 | 37.41 | 0 | +0.03(+0.08%) |
Nov 27, 2013 | 37.45 | 37.62 | 37.25 | 37.38 | 0 | -0.03(-0.08%) |
Nov 26, 2013 | 37.28 | 37.63 | 37.28 | 37.41 | 0 | +0.39(+1.05%) |
Nov 25, 2013 | 36.42 | 37.16 | 36.29 | 37.02 | 468,582 | +0.78(+2.14%) |
Nov 22, 2013 | 36.43 | 36.69 | 36.13 | 36.25 | 0 | -0.07(-0.19%) |
Nov 21, 2013 | 35.88 | 36.63 | 35.74 | 36.32 | 329,858 | +0.60(+1.67%) |
Nov 20, 2013 | 36.51 | 37.38 | 35.64 | 35.72 | 0 | -0.76(-2.07%) |
Nov 19, 2013 | 36.84 | 37.24 | 36.39 | 36.48 | 172,348 | -0.30(-0.81%) |
Nov 18, 2013 | 36.01 | 36.91 | 35.97 | 36.78 | 0 | +0.85(+2.38%) |
Nov 15, 2013 | 35.89 | 35.97 | 35.59 | 35.92 | 0 | +0.08(+0.22%) |
Nov 14, 2013 | 36.20 | 36.52 | 35.61 | 35.84 | 271,270 | -0.44(-1.21%) |
Nov 13, 2013 | 36.07 | 36.38 | 35.87 | 36.28 | 0 | +0.06(+0.16%) |
Nov 12, 2013 | 36.32 | 36.84 | 36.05 | 36.22 | 0 | -0.10(-0.27%) |
Nov 11, 2013 | 36.15 | 36.55 | 35.73 | 36.32 | 0 | +0.21(+0.58%) |
Nov 08, 2013 | 36.03 | 36.33 | 35.55 | 36.11 | 0 | +0.06(+0.17%) |
Nov 07, 2013 | 36.30 | 36.69 | 36.04 | 36.05 | 331,341 | -0.17(-0.47%) |
Nov 06, 2013 | 36.75 | 36.95 | 36.00 | 36.22 | 323,256 | -0.46(-1.25%) |
Nov 05, 2013 | 36.78 | 36.89 | 36.32 | 36.68 | 244,375 | -0.26(-0.70%) |
Nov 04, 2013 | 36.31 | 37.11 | 36.02 | 36.93 | 230,041 | +0.69(+1.89%) |
Nov 01, 2013 | 36.50 | 36.84 | 35.92 | 36.25 | 0 | -0.27(-0.74%) |
Oct 31, 2013 | 36.71 | 36.98 | 36.18 | 36.52 | 0 | -0.29(-0.78%) |
Oct 30, 2013 | 37.26 | 37.44 | 36.71 | 36.81 | 131,759 | -0.48(-1.28%) |
Oct 29, 2013 | 37.59 | 37.60 | 37.22 | 37.28 | 0 | -0.32(-0.85%) |
Oct 28, 2013 | 37.49 | 37.78 | 37.33 | 37.60 | 0 | +0.01(+0.03%) |
Oct 25, 2013 | 37.56 | 37.75 | 37.28 | 37.59 | 0 | +0.20(+0.53%) |
Oct 24, 2013 | 37.27 | 37.47 | 36.96 | 37.39 | 144,543 | +0.18(+0.48%) |
Oct 23, 2013 | 37.43 | 37.66 | 37.16 | 37.21 | 0 | -0.31(-0.82%) |
Oct 22, 2013 | 37.06 | 37.63 | 36.55 | 37.52 | 292,157 | +0.71(+1.92%) |
Oct 21, 2013 | 36.33 | 36.84 | 35.87 | 36.82 | 212,091 | +0.53(+1.45%) |
Oct 18, 2013 | 38.81 | 38.81 | 35.79 | 36.29 | 349,909 | +0.99(+2.82%) |
Oct 17, 2013 | 35.20 | 35.45 | 34.90 | 35.29 | 165,472 | +0.01(+0.03%) |
Oct 16, 2013 | 35.45 | 35.78 | 35.22 | 35.28 | 147,063 | -0.02(-0.06%) |
Oct 15, 2013 | 34.86 | 35.62 | 34.65 | 35.30 | 187,629 | +0.28(+0.79%) |
Oct 14, 2013 | 34.66 | 35.07 | 34.66 | 35.03 | 449,762 | +0.23(+0.66%) |
Oct 11, 2013 | 34.79 | 34.92 | 34.70 | 34.80 | 0 | -0.05(-0.14%) |
Oct 10, 2013 | 35.27 | 35.49 | 34.65 | 34.85 | 1,286,585 | -2.25(-6.06%) |
Oct 09, 2013 | 37.69 | 37.69 | 36.80 | 37.09 | 181,045 | -0.39(-1.03%) |
Oct 08, 2013 | 37.81 | 37.81 | 37.22 | 37.48 | 128,723 | -0.20(-0.53%) |
Oct 07, 2013 | 38.09 | 38.35 | 37.58 | 37.68 | 0 | -0.86(-2.24%) |
Oct 04, 2013 | 38.57 | 38.82 | 38.25 | 38.55 | 0 | -0.13(-0.33%) |
Oct 03, 2013 | 39.63 | 39.63 | 38.24 | 38.67 | 0 | -1.08(-2.73%) |
Oct 02, 2013 | 39.79 | 40.13 | 39.35 | 39.76 | 169,968 | -0.20(-0.50%) |