Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 39.91 | 40.16 | 40.16 | 40.16 | 2,476,454 | +0.25(+0.63%) |
Dec 30, 2013 | 40.24 | 40.30 | 39.62 | 39.91 | 1,924,303 | -0.22(-0.54%) |
Dec 27, 2013 | 40.12 | 40.29 | 39.93 | 40.13 | 2,448,341 | -0.02(-0.05%) |
Dec 26, 2013 | 40.40 | 40.55 | 40.01 | 40.15 | 1,948,284 | -0.21(-0.51%) |
Dec 24, 2013 | 40.36 | 40.37 | 39.96 | 40.36 | 1,572,582 | -0.01(-0.02%) |
Dec 23, 2013 | 40.46 | 40.47 | 39.98 | 40.37 | 4,334,439 | +0.29(+0.71%) |
Dec 20, 2013 | 39.82 | 40.31 | 39.66 | 40.08 | 14,087,040 | +0.33(+0.82%) |
Dec 19, 2013 | 40.04 | 40.33 | 39.65 | 39.75 | 4,739,073 | -0.45(-1.12%) |
Dec 18, 2013 | 39.57 | 40.30 | 39.24 | 40.20 | 8,224,657 | +0.52(+1.32%) |
Dec 17, 2013 | 39.69 | 39.85 | 39.25 | 39.68 | 6,538,047 | +0.07(+0.17%) |
Dec 16, 2013 | 39.46 | 39.71 | 39.30 | 39.61 | 5,707,326 | +0.25(+0.64%) |
Dec 13, 2013 | 39.07 | 39.51 | 39.03 | 39.36 | 5,217,120 | +0.47(+1.20%) |
Dec 12, 2013 | 38.72 | 39.19 | 38.53 | 38.90 | 7,816,272 | -0.12(-0.31%) |
Dec 11, 2013 | 39.11 | 39.30 | 38.69 | 39.02 | 6,001,516 | +0.31(+0.80%) |
Dec 10, 2013 | 38.80 | 38.94 | 38.56 | 38.71 | 2,947,871 | -0.11(-0.28%) |
Dec 09, 2013 | 38.57 | 39.11 | 38.52 | 38.81 | 4,182,374 | -0.15(-0.38%) |
Dec 06, 2013 | 38.28 | 39.02 | 38.12 | 38.96 | 5,456,253 | +0.99(+2.61%) |
Dec 05, 2013 | 37.81 | 38.10 | 37.67 | 37.97 | 6,732,003 | +0.06(+0.16%) |
Dec 04, 2013 | 37.68 | 38.16 | 37.56 | 37.91 | 3,372,307 | -0.07(-0.19%) |
Dec 03, 2013 | 38.24 | 38.29 | 37.88 | 37.98 | 4,726,987 | -0.39(-1.01%) |
Dec 02, 2013 | 38.18 | 38.56 | 37.97 | 38.37 | 4,975,641 | +0.29(+0.75%) |
Nov 29, 2013 | 38.39 | 38.44 | 38.06 | 38.09 | 1,146,645 | -0.20(-0.53%) |
Nov 27, 2013 | 38.20 | 38.50 | 37.98 | 38.29 | 2,568,254 | +0.20(+0.53%) |
Nov 26, 2013 | 38.57 | 38.68 | 38.08 | 38.08 | 7,110,270 | -0.54(-1.41%) |
Nov 25, 2013 | 38.91 | 38.94 | 38.50 | 38.63 | 3,667,729 | -0.19(-0.50%) |
Nov 22, 2013 | 38.52 | 38.95 | 38.37 | 38.82 | 5,178,394 | +0.30(+0.79%) |
Nov 21, 2013 | 38.43 | 38.58 | 38.05 | 38.52 | 8,067,737 | +0.47(+1.24%) |
Nov 20, 2013 | 36.95 | 38.07 | 36.78 | 38.05 | 9,398,722 | +1.19(+3.22%) |
Nov 19, 2013 | 36.35 | 37.11 | 36.35 | 36.86 | 10,059,989 | +0.58(+1.60%) |
Nov 18, 2013 | 36.49 | 36.52 | 35.94 | 36.28 | 5,263,547 | +0.14(+0.40%) |
Nov 15, 2013 | 35.53 | 36.33 | 35.53 | 36.13 | 4,498,276 | +0.57(+1.61%) |
Nov 14, 2013 | 35.80 | 35.81 | 35.13 | 35.56 | 4,760,919 | +0.14(+0.40%) |
Nov 12, 2013 | 36.69 | 36.69 | 35.41 | 35.42 | 21,029 | -0.81(-2.24%) |
Nov 11, 2013 | 36.16 | 36.66 | 36.16 | 36.23 | 2,800 | -0.19(-0.51%) |
Nov 08, 2013 | 36.42 | 36.63 | 36.41 | 36.42 | 2,800 | +0.71(+1.97%) |
Nov 07, 2013 | 35.98 | 36.07 | 35.71 | 35.71 | 1,680 | +0.04(+0.12%) |
Nov 06, 2013 | 35.63 | 35.67 | 35.63 | 35.67 | 5,600 | +0.49(+1.41%) |