Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 41.87 | 41.82 | 41.82 | 41.82 | 67,000 | -0.03(-0.07%) |
Dec 30, 2013 | 42.09 | 42.43 | 41.81 | 41.85 | 83,557 | -0.41(-0.97%) |
Dec 27, 2013 | 42.12 | 42.65 | 42.02 | 42.26 | 59,754 | +0.25(+0.60%) |
Dec 26, 2013 | 41.93 | 42.32 | 41.61 | 42.01 | 85,708 | +0.28(+0.67%) |
Dec 24, 2013 | 41.22 | 41.98 | 41.22 | 41.73 | 38,843 | +0.45(+1.09%) |
Dec 23, 2013 | 40.48 | 41.41 | 40.46 | 41.28 | 87,162 | +0.77(+1.90%) |
Dec 20, 2013 | 40.48 | 40.80 | 40.19 | 40.51 | 89,854 | +0.18(+0.45%) |
Dec 19, 2013 | 40.05 | 40.78 | 40.05 | 40.33 | 88,137 | +0.04(+0.10%) |
Dec 18, 2013 | 41.06 | 41.06 | 39.82 | 40.29 | 125,650 | -0.77(-1.88%) |
Dec 17, 2013 | 41.16 | 42.03 | 40.46 | 41.06 | 387,793 | -0.19(-0.46%) |
Dec 16, 2013 | 40.55 | 41.62 | 40.48 | 41.25 | 139,322 | +0.88(+2.18%) |
Dec 13, 2013 | 39.81 | 40.53 | 39.27 | 40.37 | 187,718 | +0.71(+1.79%) |
Dec 12, 2013 | 40.45 | 40.45 | 39.47 | 39.66 | 101,871 | -0.94(-2.32%) |
Dec 11, 2013 | 41.30 | 41.36 | 40.38 | 40.60 | 79,347 | -0.61(-1.48%) |
Dec 10, 2013 | 42.30 | 42.32 | 40.86 | 41.21 | 114,528 | -0.91(-2.16%) |
Dec 09, 2013 | 43.02 | 43.72 | 41.90 | 42.12 | 164,546 | -1.05(-2.43%) |
Dec 06, 2013 | 42.57 | 43.25 | 42.50 | 43.17 | 82,922 | +0.91(+2.15%) |
Dec 05, 2013 | 42.69 | 42.83 | 42.18 | 42.26 | 89,554 | -0.45(-1.05%) |
Dec 04, 2013 | 43.25 | 43.25 | 42.29 | 42.71 | 55,679 | -0.41(-0.95%) |
Dec 03, 2013 | 43.34 | 43.54 | 42.49 | 43.12 | 66,408 | -0.54(-1.24%) |
Dec 02, 2013 | 44.23 | 44.53 | 43.41 | 43.66 | 58,982 | -0.71(-1.60%) |
Nov 29, 2013 | 44.34 | 44.73 | 44.09 | 44.37 | 19,241 | +0.20(+0.45%) |
Nov 27, 2013 | 44.41 | 44.58 | 43.97 | 44.17 | 34,547 | -0.25(-0.56%) |
Nov 26, 2013 | 44.95 | 45.23 | 44.26 | 44.42 | 85,131 | -0.36(-0.80%) |
Nov 25, 2013 | 45.50 | 45.50 | 44.50 | 44.78 | 57,173 | -0.60(-1.32%) |
Nov 22, 2013 | 45.49 | 45.65 | 44.80 | 45.38 | 83,907 | -0.12(-0.26%) |
Nov 21, 2013 | 45.00 | 45.86 | 44.90 | 45.50 | 38,916 | +0.51(+1.13%) |
Nov 20, 2013 | 44.94 | 45.96 | 44.81 | 44.99 | 76,212 | -0.07(-0.16%) |
Nov 19, 2013 | 45.98 | 46.05 | 44.85 | 45.06 | 73,901 | -0.73(-1.59%) |
Nov 18, 2013 | 46.05 | 46.44 | 45.65 | 45.79 | 96,706 | -0.30(-0.65%) |
Nov 15, 2013 | 46.04 | 46.21 | 45.64 | 46.09 | 44,142 | +0.30(+0.66%) |
Nov 14, 2013 | 45.82 | 46.06 | 45.58 | 45.79 | 39,240 | -0.13(-0.28%) |
Nov 13, 2013 | 45.41 | 46.04 | 45.03 | 45.92 | 63,525 | +0.28(+0.61%) |
Nov 12, 2013 | 45.83 | 46.02 | 45.44 | 45.64 | 68,533 | -0.38(-0.83%) |
Nov 11, 2013 | 45.87 | 46.47 | 45.46 | 46.02 | 74,876 | +0.27(+0.59%) |
Nov 08, 2013 | 45.83 | 45.98 | 45.00 | 45.75 | 71,393 | +0.18(+0.39%) |
Nov 07, 2013 | 47.50 | 47.50 | 45.34 | 45.57 | 91,489 | -1.86(-3.92%) |
Nov 06, 2013 | 47.07 | 47.71 | 47.07 | 47.43 | 119,825 | +0.41(+0.87%) |
Nov 05, 2013 | 46.44 | 47.68 | 46.44 | 47.02 | 189,774 | +0.33(+0.71%) |
Nov 04, 2013 | 47.06 | 47.27 | 46.21 | 46.69 | 117,030 | -0.34(-0.72%) |
Nov 01, 2013 | 47.28 | 47.70 | 46.46 | 47.03 | 191,480 | -1.37(-2.83%) |
Oct 31, 2013 | 47.90 | 48.69 | 47.48 | 48.40 | 149,074 | +0.38(+0.79%) |
Oct 30, 2013 | 48.35 | 48.67 | 47.65 | 48.02 | 99,955 | -0.46(-0.95%) |
Oct 29, 2013 | 48.80 | 48.98 | 48.21 | 48.48 | 63,011 | -0.32(-0.66%) |
Oct 28, 2013 | 47.80 | 48.90 | 47.49 | 48.80 | 147,099 | +1.00(+2.09%) |
Oct 25, 2013 | 46.60 | 47.91 | 46.37 | 47.80 | 81,895 | +1.32(+2.84%) |
Oct 24, 2013 | 46.60 | 46.67 | 46.13 | 46.48 | 50,669 | +0.05(+0.11%) |
Oct 23, 2013 | 46.68 | 46.68 | 45.93 | 46.43 | 76,061 | -0.23(-0.49%) |
Oct 22, 2013 | 46.39 | 46.68 | 46.07 | 46.66 | 74,905 | +0.53(+1.15%) |
Oct 21, 2013 | 46.45 | 46.80 | 45.79 | 46.13 | 77,478 | -0.22(-0.47%) |
Oct 18, 2013 | 45.09 | 46.91 | 44.96 | 46.35 | 78,276 | +0.32(+0.70%) |
Oct 17, 2013 | 45.35 | 46.34 | 45.10 | 46.03 | 59,782 | +0.70(+1.54%) |
Oct 16, 2013 | 45.05 | 45.64 | 44.84 | 45.33 | 45,799 | +0.56(+1.25%) |
Oct 15, 2013 | 45.04 | 45.26 | 44.52 | 44.77 | 137,881 | -0.02(-0.04%) |
Oct 14, 2013 | 45.07 | 45.16 | 43.98 | 44.79 | 178,256 | -0.35(-0.78%) |
Oct 11, 2013 | 44.17 | 45.49 | 44.17 | 45.14 | 139,074 | +0.91(+2.06%) |
Oct 10, 2013 | 44.24 | 44.66 | 43.99 | 44.23 | 220,359 | +0.36(+0.82%) |
Oct 09, 2013 | 44.07 | 44.37 | 43.65 | 43.87 | 148,579 | +0.00(+0.00%) |
Oct 08, 2013 | 45.08 | 45.45 | 43.67 | 43.87 | 148,604 | -1.12(-2.49%) |
Oct 07, 2013 | 45.00 | 45.31 | 44.41 | 44.99 | 95,106 | -0.39(-0.86%) |
Oct 04, 2013 | 45.72 | 45.98 | 45.35 | 45.38 | 76,927 | -0.10(-0.22%) |
Oct 03, 2013 | 46.10 | 46.37 | 45.14 | 45.48 | 165,855 | -0.76(-1.64%) |
Oct 02, 2013 | 45.40 | 46.35 | 45.16 | 46.24 | 76,149 | +0.41(+0.89%) |