Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 41.74 | 41.72 | 41.72 | 41.72 | 20,352 | +0.03(+0.06%) |
Dec 30, 2013 | 41.99 | 41.99 | 41.70 | 41.70 | 23,298 | -0.08(-0.20%) |
Dec 27, 2013 | 41.17 | 42.50 | 40.42 | 41.78 | 65,490 | +0.75(+1.82%) |
Dec 26, 2013 | 38.35 | 41.16 | 38.33 | 41.04 | 37,857 | +0.90(+2.24%) |
Dec 24, 2013 | 39.39 | 40.32 | 37.93 | 40.14 | 13,915 | +0.46(+1.16%) |
Dec 23, 2013 | 38.21 | 39.73 | 38.02 | 39.67 | 26,926 | +1.50(+3.94%) |
Dec 20, 2013 | 38.22 | 38.23 | 38.02 | 38.17 | 54,806 | +0.15(+0.40%) |
Dec 19, 2013 | 38.23 | 38.23 | 37.62 | 38.02 | 29,868 | +0.02(+0.04%) |
Dec 18, 2013 | 38.23 | 38.23 | 37.78 | 38.00 | 12,513 | -0.21(-0.55%) |
Dec 17, 2013 | 38.23 | 38.23 | 37.93 | 38.21 | 13,341 | -0.01(-0.02%) |
Dec 16, 2013 | 38.23 | 38.23 | 37.64 | 38.22 | 12,315 | +0.12(+0.31%) |
Dec 13, 2013 | 38.24 | 38.36 | 37.98 | 38.10 | 15,058 | -0.25(-0.66%) |
Dec 12, 2013 | 38.31 | 38.40 | 38.24 | 38.36 | 9,896 | -0.03(-0.09%) |
Dec 11, 2013 | 38.47 | 38.91 | 38.24 | 38.39 | 15,561 | -0.21(-0.54%) |
Dec 10, 2013 | 38.36 | 38.72 | 37.99 | 38.60 | 23,222 | +0.13(+0.35%) |
Dec 09, 2013 | 38.24 | 39.09 | 38.24 | 38.46 | 9,256 | -0.21(-0.54%) |
Dec 06, 2013 | 38.46 | 39.25 | 38.31 | 38.67 | 0 | +0.58(+1.52%) |
Dec 05, 2013 | 39.46 | 39.46 | 37.88 | 38.10 | 0 | -0.94(-2.41%) |
Dec 04, 2013 | 38.10 | 39.39 | 38.10 | 39.04 | 0 | +0.81(+2.11%) |
Dec 03, 2013 | 38.78 | 40.09 | 37.94 | 38.23 | 0 | -0.44(-1.13%) |
Dec 02, 2013 | 39.49 | 40.05 | 38.67 | 38.67 | 0 | -1.56(-3.88%) |
Nov 29, 2013 | 40.33 | 40.62 | 39.62 | 40.23 | 0 | +0.05(+0.13%) |
Nov 27, 2013 | 38.86 | 40.32 | 38.15 | 40.18 | 0 | +1.56(+4.05%) |
Nov 26, 2013 | 38.59 | 39.90 | 38.50 | 38.62 | 0 | +0.24(+0.61%) |
Nov 25, 2013 | 36.54 | 40.57 | 36.13 | 38.38 | 0 | +2.01(+5.52%) |
Nov 22, 2013 | 34.80 | 36.39 | 34.50 | 36.37 | 0 | +1.87(+5.43%) |
Nov 21, 2013 | 34.26 | 34.87 | 33.91 | 34.50 | 16,330 | +0.18(+0.54%) |
Nov 20, 2013 | 34.52 | 37.55 | 33.48 | 34.31 | 0 | -0.17(-0.49%) |
Nov 19, 2013 | 33.29 | 35.36 | 33.29 | 34.48 | 12,655 | -0.02(-0.05%) |
Nov 18, 2013 | 33.89 | 35.32 | 33.74 | 34.50 | 0 | +0.76(+2.27%) |
Nov 15, 2013 | 34.28 | 36.04 | 33.32 | 33.73 | 0 | -0.69(-2.00%) |
Nov 14, 2013 | 34.44 | 34.45 | 33.95 | 34.42 | 0 | -0.40(-1.16%) |
Nov 12, 2013 | 33.85 | 36.14 | 33.85 | 34.83 | 0 | +0.90(+2.65%) |
Nov 11, 2013 | 34.09 | 34.48 | 33.61 | 33.93 | 0 | +0.35(+1.05%) |
Nov 08, 2013 | 32.45 | 35.90 | 32.30 | 33.58 | 0 | +1.26(+3.89%) |
Nov 07, 2013 | 32.23 | 32.72 | 32.17 | 32.32 | 15,799 | +0.04(+0.13%) |
Nov 06, 2013 | 31.61 | 33.12 | 31.61 | 32.28 | 0 | +0.73(+2.31%) |
Nov 05, 2013 | 31.43 | 31.93 | 31.09 | 31.55 | 0 | +0.10(+0.32%) |
Nov 04, 2013 | 31.59 | 31.78 | 31.30 | 31.45 | 45,993 | -0.21(-0.66%) |
Nov 01, 2013 | 31.57 | 31.67 | 31.34 | 31.66 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 31.67 | 32.06 | 31.65 | 31.66 | 0 | +0.06(+0.19%) |
Oct 30, 2013 | 31.71 | 31.81 | 31.29 | 31.60 | 58,406 | -0.10(-0.32%) |
Oct 29, 2013 | 31.18 | 31.78 | 30.41 | 31.70 | 0 | +0.29(+0.94%) |
Oct 28, 2013 | 30.88 | 31.42 | 30.67 | 31.40 | 0 | +0.57(+1.85%) |
Oct 25, 2013 | 31.04 | 31.04 | 30.62 | 30.83 | 0 | -0.25(-0.81%) |
Oct 24, 2013 | 30.29 | 31.24 | 30.27 | 31.08 | 50,653 | +0.80(+2.63%) |
Oct 23, 2013 | 30.29 | 30.62 | 30.21 | 30.29 | 0 | -0.08(-0.28%) |
Oct 22, 2013 | 30.44 | 31.06 | 30.04 | 30.37 | 0 | -0.12(-0.39%) |
Oct 21, 2013 | 31.08 | 32.61 | 30.28 | 30.49 | 0 | -0.50(-1.60%) |
Oct 18, 2013 | 30.99 | 31.19 | 30.55 | 30.98 | 35,448 | +0.04(+0.14%) |
Oct 17, 2013 | 30.31 | 31.30 | 30.31 | 30.94 | 34,696 | +0.74(+2.44%) |
Oct 16, 2013 | 30.26 | 30.55 | 30.04 | 30.20 | 0 | +0.16(+0.53%) |
Oct 15, 2013 | 30.12 | 30.40 | 29.96 | 30.04 | 0 | -0.16(-0.53%) |
Oct 14, 2013 | 30.07 | 30.29 | 30.07 | 30.20 | 22,815 | +0.01(+0.03%) |
Oct 11, 2013 | 30.29 | 30.52 | 30.12 | 30.20 | 0 | -0.05(-0.17%) |
Oct 10, 2013 | 30.47 | 30.55 | 30.20 | 30.25 | 21,699 | +0.05(+0.17%) |
Oct 09, 2013 | 30.29 | 30.41 | 30.13 | 30.20 | 0 | +0.11(+0.36%) |
Oct 08, 2013 | 30.23 | 30.53 | 29.98 | 30.09 | 15,609 | -0.11(-0.36%) |
Oct 07, 2013 | 29.96 | 30.49 | 29.96 | 30.20 | 0 | -0.01(-0.03%) |
Oct 04, 2013 | 29.99 | 30.47 | 29.95 | 30.20 | 0 | +0.15(+0.50%) |
Oct 03, 2013 | 30.20 | 30.46 | 30.01 | 30.05 | 0 | +0.09(+0.31%) |
Oct 02, 2013 | 30.05 | 30.29 | 29.93 | 29.96 | 5,072 | -0.24(-0.81%) |