Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 40.13 | 39.89 | 39.89 | 39.89 | 612,200 | -0.34(-0.85%) |
Dec 30, 2013 | 40.00 | 40.73 | 39.55 | 40.23 | 693,728 | +0.34(+0.85%) |
Dec 27, 2013 | 40.57 | 40.65 | 39.78 | 39.89 | 224,587 | -0.43(-1.07%) |
Dec 26, 2013 | 39.70 | 40.62 | 39.70 | 40.32 | 332,206 | +0.72(+1.82%) |
Dec 24, 2013 | 40.16 | 40.34 | 39.23 | 39.60 | 257,071 | -0.55(-1.37%) |
Dec 23, 2013 | 40.08 | 40.96 | 39.92 | 40.15 | 575,531 | +0.37(+0.93%) |
Dec 20, 2013 | 38.62 | 40.06 | 38.27 | 39.78 | 1,192,403 | +1.13(+2.92%) |
Dec 19, 2013 | 38.82 | 39.44 | 38.21 | 38.65 | 573,085 | -0.53(-1.35%) |
Dec 18, 2013 | 38.62 | 39.26 | 38.28 | 39.18 | 782,816 | +0.62(+1.61%) |
Dec 17, 2013 | 40.47 | 40.51 | 38.54 | 38.56 | 1,191,116 | -1.46(-3.65%) |
Dec 16, 2013 | 40.46 | 41.12 | 39.76 | 40.02 | 691,377 | -0.19(-0.47%) |
Dec 13, 2013 | 39.50 | 40.35 | 39.12 | 40.21 | 840,091 | +0.69(+1.75%) |
Dec 12, 2013 | 39.68 | 39.99 | 39.23 | 39.52 | 1,443,972 | -0.26(-0.65%) |
Dec 11, 2013 | 41.46 | 41.51 | 39.32 | 39.78 | 1,120,848 | -1.65(-3.98%) |
Dec 10, 2013 | 41.08 | 42.38 | 40.61 | 41.43 | 979,684 | +0.27(+0.66%) |
Dec 09, 2013 | 44.54 | 44.99 | 40.58 | 41.16 | 2,309,691 | -3.19(-7.19%) |
Dec 06, 2013 | 45.00 | 45.37 | 43.03 | 44.35 | 0 | +0.08(+0.18%) |
Dec 05, 2013 | 43.67 | 44.33 | 43.39 | 44.27 | 0 | +0.56(+1.28%) |
Dec 04, 2013 | 42.35 | 43.74 | 42.32 | 43.71 | 0 | +1.06(+2.49%) |
Dec 03, 2013 | 42.03 | 42.73 | 42.19 | 42.65 | 1,104,124 | +0.46(+1.10%) |
Dec 02, 2013 | 41.25 | 42.26 | 41.00 | 42.19 | 0 | +1.10(+2.67%) |
Nov 29, 2013 | 40.99 | 41.44 | 40.72 | 41.09 | 0 | +0.19(+0.46%) |
Nov 27, 2013 | 41.58 | 41.71 | 40.46 | 40.90 | 0 | -0.60(-1.45%) |
Nov 26, 2013 | 41.79 | 42.00 | 41.24 | 41.50 | 0 | -0.25(-0.60%) |
Nov 25, 2013 | 40.81 | 42.12 | 40.62 | 41.75 | 640,708 | +1.22(+3.01%) |
Nov 22, 2013 | 40.76 | 41.09 | 40.13 | 40.53 | 0 | +0.03(+0.07%) |
Nov 21, 2013 | 40.56 | 41.00 | 40.04 | 40.50 | 0 | +0.12(+0.30%) |
Nov 20, 2013 | 40.89 | 41.36 | 40.17 | 40.38 | 0 | -0.48(-1.17%) |
Nov 19, 2013 | 41.12 | 41.35 | 40.29 | 40.86 | 0 | -0.35(-0.85%) |
Nov 18, 2013 | 41.84 | 42.89 | 41.05 | 41.21 | 0 | -0.49(-1.18%) |
Nov 15, 2013 | 41.37 | 42.60 | 41.16 | 41.70 | 0 | +0.25(+0.60%) |
Nov 14, 2013 | 41.03 | 41.50 | 40.62 | 41.45 | 0 | +0.40(+0.97%) |
Nov 13, 2013 | 39.73 | 41.35 | 39.53 | 41.05 | 0 | +1.09(+2.73%) |
Nov 12, 2013 | 39.85 | 40.09 | 38.99 | 39.96 | 0 | +0.08(+0.20%) |
Nov 11, 2013 | 39.19 | 39.91 | 38.87 | 39.88 | 0 | +0.96(+2.47%) |
Nov 08, 2013 | 37.04 | 39.63 | 37.04 | 38.92 | 0 | +1.91(+5.16%) |
Nov 07, 2013 | 37.86 | 38.29 | 36.79 | 37.01 | 972,827 | -0.85(-2.25%) |
Nov 06, 2013 | 39.52 | 39.59 | 37.55 | 37.86 | 1,352,824 | -0.58(-1.51%) |
Nov 05, 2013 | 39.10 | 39.37 | 38.30 | 38.44 | 836,580 | -0.59(-1.51%) |
Nov 04, 2013 | 39.05 | 39.79 | 38.78 | 39.03 | 0 | +0.08(+0.21%) |
Nov 01, 2013 | 38.69 | 38.97 | 38.21 | 38.95 | 0 | +0.30(+0.78%) |
Oct 31, 2013 | 39.93 | 40.27 | 38.58 | 38.65 | 1,750,349 | -1.26(-3.16%) |
Oct 30, 2013 | 40.78 | 41.31 | 39.38 | 39.91 | 924,086 | -0.66(-1.63%) |
Oct 29, 2013 | 40.26 | 40.97 | 39.96 | 40.57 | 0 | +0.35(+0.87%) |
Oct 28, 2013 | 40.69 | 40.94 | 40.05 | 40.22 | 0 | -0.49(-1.20%) |
Oct 25, 2013 | 42.09 | 42.38 | 40.55 | 40.71 | 0 | -1.34(-3.19%) |
Oct 24, 2013 | 41.73 | 43.10 | 41.65 | 42.05 | 0 | +0.38(+0.91%) |
Oct 23, 2013 | 40.10 | 41.70 | 39.95 | 41.67 | 0 | +1.30(+3.22%) |
Oct 22, 2013 | 40.28 | 40.83 | 39.90 | 40.37 | 774,885 | +0.33(+0.82%) |
Oct 21, 2013 | 40.04 | 40.44 | 39.81 | 40.04 | 880,813 | +0.00(+0.00%) |
Oct 18, 2013 | 41.99 | 42.08 | 39.89 | 40.04 | 958,172 | -1.84(-4.39%) |
Oct 17, 2013 | 40.93 | 41.98 | 40.67 | 41.88 | 514,981 | +0.87(+2.12%) |
Oct 16, 2013 | 39.92 | 41.09 | 39.91 | 41.01 | 0 | +1.28(+3.22%) |
Oct 15, 2013 | 39.75 | 40.03 | 39.50 | 39.73 | 913,514 | -0.02(-0.05%) |
Oct 14, 2013 | 39.09 | 39.80 | 38.68 | 39.75 | 0 | +0.03(+0.08%) |
Oct 11, 2013 | 40.45 | 40.45 | 38.75 | 39.72 | 0 | -0.98(-2.41%) |
Oct 10, 2013 | 40.65 | 41.18 | 40.10 | 40.70 | 722,069 | +1.10(+2.78%) |
Oct 09, 2013 | 41.07 | 41.09 | 38.20 | 39.60 | 0 | -1.53(-3.72%) |
Oct 08, 2013 | 44.47 | 44.47 | 41.00 | 41.13 | 0 | -3.05(-6.90%) |
Oct 07, 2013 | 44.82 | 45.26 | 44.04 | 44.18 | 0 | -1.17(-2.58%) |
Oct 04, 2013 | 45.78 | 46.48 | 45.27 | 45.35 | 0 | -0.19(-0.42%) |
Oct 03, 2013 | 45.15 | 45.60 | 44.11 | 45.54 | 1,865,720 | +0.04(+0.09%) |
Oct 02, 2013 | 44.64 | 45.72 | 44.25 | 45.50 | 0 | +0.61(+1.36%) |