Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 40.68 | 40.28 | 40.28 | 40.28 | 327,400 | -0.42(-1.03%) |
Dec 30, 2013 | 40.52 | 40.96 | 40.47 | 40.70 | 266,347 | +0.13(+0.32%) |
Dec 27, 2013 | 40.37 | 40.66 | 40.31 | 40.57 | 275,262 | +0.19(+0.47%) |
Dec 26, 2013 | 40.42 | 40.61 | 40.30 | 40.38 | 202,351 | +0.07(+0.17%) |
Dec 24, 2013 | 40.46 | 40.64 | 40.00 | 40.31 | 154,781 | -0.22(-0.54%) |
Dec 23, 2013 | 39.50 | 40.62 | 39.42 | 40.53 | 417,322 | +1.14(+2.89%) |
Dec 20, 2013 | 39.04 | 39.52 | 38.46 | 39.39 | 743,809 | +0.54(+1.39%) |
Dec 19, 2013 | 38.81 | 39.13 | 38.46 | 38.85 | 676,861 | -0.13(-0.33%) |
Dec 18, 2013 | 38.80 | 39.14 | 38.07 | 38.98 | 470,176 | +0.15(+0.39%) |
Dec 17, 2013 | 38.39 | 38.88 | 37.98 | 38.83 | 558,442 | +0.58(+1.51%) |
Dec 16, 2013 | 37.40 | 38.29 | 36.84 | 38.25 | 531,938 | +0.92(+2.46%) |
Dec 13, 2013 | 37.18 | 37.93 | 36.90 | 37.33 | 385,662 | +0.13(+0.35%) |
Dec 12, 2013 | 37.31 | 38.00 | 36.80 | 37.20 | 590,987 | +1.09(+3.02%) |
Dec 11, 2013 | 36.40 | 36.40 | 35.92 | 36.11 | 465,615 | -0.27(-0.74%) |
Dec 10, 2013 | 36.28 | 36.81 | 35.92 | 36.38 | 494,404 | -0.04(-0.11%) |
Dec 09, 2013 | 36.09 | 36.47 | 35.78 | 36.42 | 421,518 | +0.43(+1.19%) |
Dec 06, 2013 | 35.95 | 36.41 | 35.82 | 35.99 | 0 | +0.42(+1.18%) |
Dec 05, 2013 | 35.70 | 35.74 | 35.27 | 35.57 | 0 | -0.23(-0.64%) |
Dec 04, 2013 | 35.50 | 36.35 | 35.25 | 35.80 | 0 | +0.05(+0.14%) |
Dec 03, 2013 | 36.00 | 36.19 | 35.50 | 35.75 | 0 | -0.44(-1.22%) |
Dec 02, 2013 | 37.06 | 37.16 | 35.98 | 36.19 | 616,453 | -0.99(-2.66%) |
Nov 29, 2013 | 37.27 | 37.60 | 36.63 | 37.18 | 0 | +0.04(+0.11%) |
Nov 27, 2013 | 37.23 | 37.38 | 36.63 | 37.14 | 0 | -0.02(-0.07%) |
Nov 26, 2013 | 33.65 | 37.66 | 33.22 | 37.16 | 0 | +1.09(+3.04%) |
Nov 25, 2013 | 36.08 | 36.46 | 35.67 | 36.07 | 376,966 | -0.12(-0.33%) |
Nov 22, 2013 | 35.63 | 36.23 | 35.39 | 36.19 | 0 | +0.58(+1.63%) |
Nov 21, 2013 | 35.35 | 35.72 | 34.84 | 35.61 | 435,720 | +0.39(+1.11%) |
Nov 20, 2013 | 35.40 | 35.65 | 34.97 | 35.22 | 0 | -0.12(-0.34%) |
Nov 19, 2013 | 35.63 | 36.14 | 35.16 | 35.34 | 416,614 | -0.39(-1.09%) |
Nov 18, 2013 | 35.60 | 36.70 | 35.59 | 35.73 | 0 | +0.06(+0.16%) |
Nov 15, 2013 | 35.14 | 35.99 | 34.85 | 35.67 | 0 | +0.48(+1.36%) |
Nov 14, 2013 | 35.26 | 35.95 | 34.79 | 35.19 | 556,675 | +0.08(+0.23%) |
Nov 12, 2013 | 34.98 | 35.22 | 34.90 | 35.11 | 0 | +0.01(+0.03%) |
Nov 11, 2013 | 35.21 | 35.50 | 34.84 | 35.10 | 0 | -0.20(-0.57%) |
Nov 08, 2013 | 35.17 | 35.44 | 34.68 | 35.30 | 0 | +0.09(+0.26%) |
Nov 07, 2013 | 35.62 | 35.78 | 35.14 | 35.21 | 572,864 | -0.22(-0.62%) |
Nov 06, 2013 | 35.75 | 36.23 | 35.30 | 35.43 | 301,974 | -0.19(-0.53%) |
Nov 05, 2013 | 35.80 | 36.05 | 35.36 | 35.62 | 324,406 | -0.28(-0.78%) |
Nov 04, 2013 | 35.25 | 36.09 | 35.20 | 35.90 | 409,874 | +0.83(+2.37%) |
Nov 01, 2013 | 34.63 | 35.15 | 34.63 | 35.07 | 0 | +0.39(+1.12%) |
Oct 31, 2013 | 35.59 | 35.70 | 34.67 | 34.68 | 0 | -0.96(-2.69%) |
Oct 30, 2013 | 36.01 | 36.43 | 35.64 | 35.64 | 428,726 | -0.35(-0.97%) |
Oct 29, 2013 | 35.60 | 36.08 | 35.57 | 35.99 | 0 | +0.41(+1.17%) |
Oct 28, 2013 | 35.41 | 35.62 | 34.99 | 35.58 | 0 | +0.08(+0.21%) |
Oct 25, 2013 | 35.58 | 35.86 | 35.24 | 35.50 | 0 | +0.07(+0.20%) |
Oct 24, 2013 | 35.36 | 35.73 | 35.27 | 35.43 | 620,400 | -0.01(-0.03%) |
Oct 23, 2013 | 35.57 | 35.95 | 35.17 | 35.44 | 423,906 | -0.28(-0.78%) |
Oct 22, 2013 | 35.52 | 35.89 | 35.11 | 35.72 | 583,792 | +0.27(+0.76%) |
Oct 21, 2013 | 36.30 | 36.64 | 35.37 | 35.45 | 397,995 | -0.89(-2.45%) |
Oct 18, 2013 | 36.15 | 36.42 | 35.82 | 36.34 | 550,371 | +0.51(+1.42%) |
Oct 17, 2013 | 35.34 | 35.85 | 35.26 | 35.83 | 330,556 | +0.20(+0.56%) |
Oct 16, 2013 | 35.34 | 35.67 | 35.17 | 35.63 | 315,338 | +0.46(+1.31%) |
Oct 15, 2013 | 35.32 | 35.50 | 35.09 | 35.17 | 532,605 | -0.36(-1.01%) |
Oct 14, 2013 | 35.16 | 35.56 | 35.16 | 35.53 | 345,398 | +0.06(+0.17%) |
Oct 11, 2013 | 34.75 | 35.64 | 34.75 | 35.47 | 0 | +0.67(+1.93%) |
Oct 10, 2013 | 34.54 | 35.06 | 34.13 | 34.80 | 684,573 | +0.67(+1.96%) |
Oct 09, 2013 | 34.24 | 34.31 | 34.02 | 34.13 | 847,418 | -0.07(-0.20%) |
Oct 08, 2013 | 34.10 | 34.34 | 33.94 | 34.20 | 699,634 | +0.00(+0.00%) |
Oct 07, 2013 | 33.86 | 34.38 | 33.52 | 34.20 | 0 | +0.11(+0.32%) |
Oct 04, 2013 | 34.23 | 34.45 | 33.99 | 34.09 | 0 | -0.22(-0.64%) |
Oct 03, 2013 | 34.89 | 34.93 | 34.25 | 34.31 | 0 | -0.58(-1.66%) |
Oct 02, 2013 | 34.01 | 35.12 | 33.82 | 34.89 | 1,450,666 | +0.64(+1.87%) |