Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 37.97 | 38.00 | 38.00 | 38.00 | 710,819 | -0.04(-0.10%) |
Dec 30, 2013 | 37.80 | 38.05 | 37.68 | 38.04 | 1,148,392 | +0.49(+1.30%) |
Dec 27, 2013 | 37.60 | 37.71 | 37.50 | 37.56 | 763,403 | -0.02(-0.06%) |
Dec 26, 2013 | 37.42 | 37.70 | 37.42 | 37.58 | 524,830 | +0.24(+0.65%) |
Dec 24, 2013 | 37.26 | 37.36 | 37.13 | 37.33 | 238,550 | +0.10(+0.28%) |
Dec 23, 2013 | 36.96 | 37.29 | 36.96 | 37.23 | 948,095 | +0.54(+1.46%) |
Dec 20, 2013 | 36.49 | 36.77 | 36.49 | 36.70 | 746,958 | +0.50(+1.37%) |
Dec 19, 2013 | 36.12 | 36.26 | 35.85 | 36.20 | 808,869 | -0.19(-0.52%) |
Dec 18, 2013 | 35.97 | 36.46 | 35.53 | 36.39 | 1,321,745 | +0.40(+1.12%) |
Dec 17, 2013 | 36.10 | 36.16 | 35.92 | 35.99 | 460,160 | -0.48(-1.32%) |
Dec 16, 2013 | 36.66 | 36.74 | 36.42 | 36.47 | 749,878 | +0.60(+1.67%) |
Dec 13, 2013 | 36.05 | 36.07 | 35.74 | 35.87 | 421,226 | +0.03(+0.09%) |
Dec 12, 2013 | 35.96 | 36.04 | 35.77 | 35.84 | 785,917 | -0.35(-0.98%) |
Dec 11, 2013 | 36.61 | 36.64 | 36.13 | 36.19 | 662,569 | -0.37(-1.01%) |
Dec 10, 2013 | 36.62 | 36.75 | 36.44 | 36.56 | 637,531 | -0.27(-0.73%) |
Dec 09, 2013 | 36.89 | 36.97 | 36.78 | 36.83 | 467,485 | +0.03(+0.09%) |
Dec 06, 2013 | 36.66 | 36.84 | 36.52 | 36.80 | 757,031 | +0.50(+1.37%) |
Dec 05, 2013 | 36.69 | 36.72 | 36.18 | 36.30 | 844,463 | -0.47(-1.29%) |
Dec 04, 2013 | 36.30 | 36.88 | 36.26 | 36.78 | 850,854 | -0.25(-0.68%) |
Dec 03, 2013 | 37.35 | 37.54 | 36.88 | 37.03 | 1,028,610 | -0.51(-1.36%) |
Dec 02, 2013 | 37.83 | 37.90 | 37.48 | 37.54 | 923,394 | -0.24(-0.65%) |
Nov 29, 2013 | 38.11 | 38.26 | 37.76 | 37.78 | 1,300,191 | +0.81(+2.19%) |
Nov 27, 2013 | 37.17 | 37.33 | 36.89 | 36.97 | 773,494 | +0.10(+0.28%) |
Nov 26, 2013 | 36.96 | 37.11 | 36.83 | 36.87 | 956,993 | +0.09(+0.26%) |
Nov 25, 2013 | 36.92 | 36.98 | 36.74 | 36.78 | 877,682 | +0.32(+0.89%) |
Nov 22, 2013 | 36.04 | 36.52 | 36.01 | 36.45 | 878,850 | +0.61(+1.69%) |
Nov 21, 2013 | 35.81 | 35.93 | 35.64 | 35.85 | 778,159 | +0.26(+0.73%) |
Nov 20, 2013 | 35.99 | 36.07 | 35.45 | 35.59 | 1,143,454 | -0.41(-1.14%) |
Nov 19, 2013 | 36.13 | 36.23 | 35.89 | 36.00 | 1,195,025 | -0.12(-0.33%) |
Nov 18, 2013 | 36.48 | 36.55 | 36.03 | 36.11 | 1,365,745 | +0.03(+0.09%) |
Nov 15, 2013 | 36.06 | 36.11 | 35.91 | 36.08 | 919,053 | -0.02(-0.07%) |
Nov 14, 2013 | 35.89 | 36.19 | 35.78 | 36.11 | 1,140,028 | -0.38(-1.04%) |
Nov 13, 2013 | 35.70 | 36.48 | 35.65 | 36.48 | 908,503 | +0.16(+0.43%) |
Nov 12, 2013 | 36.27 | 36.57 | 36.17 | 36.33 | 890,481 | -0.35(-0.97%) |
Nov 11, 2013 | 36.80 | 36.82 | 36.65 | 36.68 | 870,616 | -0.02(-0.04%) |
Nov 08, 2013 | 36.46 | 36.73 | 36.33 | 36.70 | 857,010 | +0.23(+0.63%) |
Nov 07, 2013 | 37.15 | 37.32 | 36.42 | 36.47 | 1,041,483 | -0.44(-1.20%) |
Nov 06, 2013 | 37.18 | 37.26 | 36.80 | 36.91 | 680,142 | +0.27(+0.73%) |
Nov 05, 2013 | 36.39 | 36.71 | 36.30 | 36.64 | 1,357,521 | -0.77(-2.06%) |
Nov 04, 2013 | 37.48 | 37.54 | 37.19 | 37.41 | 1,230,372 | -0.35(-0.92%) |
Nov 01, 2013 | 37.85 | 37.91 | 37.56 | 37.76 | 1,180,800 | -0.31(-0.81%) |
Oct 31, 2013 | 38.51 | 38.57 | 38.06 | 38.07 | 764,953 | -0.35(-0.90%) |
Oct 30, 2013 | 38.67 | 38.82 | 38.21 | 38.41 | 1,085,413 | -0.65(-1.67%) |
Oct 29, 2013 | 38.72 | 39.64 | 38.64 | 39.07 | 1,623,614 | +0.04(+0.10%) |
Oct 28, 2013 | 38.93 | 39.03 | 38.76 | 39.03 | 677,300 | -0.21(-0.54%) |
Oct 25, 2013 | 39.15 | 39.27 | 39.01 | 39.24 | 342,715 | -0.06(-0.16%) |
Oct 24, 2013 | 39.37 | 39.38 | 39.14 | 39.30 | 791,167 | +0.29(+0.75%) |
Oct 23, 2013 | 38.85 | 39.07 | 38.63 | 39.01 | 960,261 | -0.70(-1.77%) |
Oct 22, 2013 | 39.75 | 40.16 | 39.64 | 39.71 | 898,169 | +0.23(+0.58%) |
Oct 21, 2013 | 39.30 | 39.54 | 39.27 | 39.49 | 1,380,596 | -0.55(-1.38%) |
Oct 18, 2013 | 39.98 | 40.13 | 39.86 | 40.04 | 1,000,909 | +0.43(+1.07%) |
Oct 17, 2013 | 39.11 | 39.64 | 39.08 | 39.61 | 1,231,461 | +0.53(+1.35%) |
Oct 16, 2013 | 38.78 | 39.19 | 38.72 | 39.08 | 1,129,354 | +0.82(+2.14%) |
Oct 15, 2013 | 38.50 | 38.58 | 38.23 | 38.26 | 854,892 | -0.12(-0.31%) |
Oct 14, 2013 | 38.27 | 38.45 | 38.03 | 38.38 | 783,312 | +0.29(+0.77%) |
Oct 11, 2013 | 37.97 | 38.14 | 37.82 | 38.09 | 1,953,475 | +0.39(+1.05%) |
Oct 10, 2013 | 37.13 | 37.73 | 37.11 | 37.70 | 2,159,621 | +1.43(+3.95%) |
Oct 09, 2013 | 36.41 | 36.47 | 36.00 | 36.26 | 720,954 | +0.24(+0.68%) |
Oct 08, 2013 | 36.42 | 36.48 | 36.00 | 36.02 | 520,262 | -0.45(-1.23%) |
Oct 07, 2013 | 36.38 | 36.59 | 36.33 | 36.47 | 828,980 | -0.69(-1.87%) |
Oct 04, 2013 | 37.04 | 37.29 | 36.96 | 37.16 | 389,506 | +0.23(+0.62%) |
Oct 03, 2013 | 37.05 | 37.10 | 36.72 | 36.93 | 571,704 | -0.20(-0.53%) |
Oct 02, 2013 | 37.03 | 37.13 | 36.59 | 37.13 | 611,567 | +0.21(+0.58%) |