Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 41.29 | 41.27 | 41.27 | 41.27 | 935,908 | +0.17(+0.40%) |
Dec 30, 2013 | 40.94 | 41.17 | 40.74 | 41.10 | 844,123 | +0.09(+0.22%) |
Dec 27, 2013 | 41.15 | 41.22 | 40.81 | 41.01 | 912,392 | -0.04(-0.09%) |
Dec 26, 2013 | 41.06 | 41.15 | 40.87 | 41.05 | 683,884 | +0.05(+0.13%) |
Dec 24, 2013 | 40.77 | 41.08 | 40.77 | 41.00 | 493,605 | +0.12(+0.30%) |
Dec 23, 2013 | 40.60 | 40.95 | 40.48 | 40.88 | 958,794 | +0.47(+1.16%) |
Dec 20, 2013 | 40.12 | 40.63 | 40.01 | 40.41 | 2,648,882 | +0.27(+0.67%) |
Dec 19, 2013 | 40.05 | 40.17 | 39.66 | 40.14 | 1,047,563 | +0.00(+0.00%) |
Dec 18, 2013 | 39.65 | 40.16 | 39.16 | 40.14 | 1,869,129 | +0.49(+1.23%) |
Dec 17, 2013 | 38.86 | 39.76 | 38.85 | 39.66 | 1,656,851 | +0.63(+1.62%) |
Dec 16, 2013 | 39.52 | 39.69 | 38.95 | 39.02 | 2,148,168 | -0.15(-0.38%) |
Dec 13, 2013 | 39.22 | 39.37 | 38.95 | 39.17 | 1,414,109 | +0.17(+0.43%) |
Dec 12, 2013 | 39.52 | 39.78 | 38.76 | 39.00 | 2,482,343 | -0.67(-1.69%) |
Dec 11, 2013 | 40.05 | 40.19 | 39.66 | 39.68 | 1,247,983 | -0.26(-0.64%) |
Dec 10, 2013 | 40.15 | 40.25 | 39.68 | 39.93 | 1,412,149 | -0.26(-0.65%) |
Dec 09, 2013 | 40.09 | 40.32 | 39.96 | 40.19 | 1,688,438 | +0.08(+0.21%) |
Dec 06, 2013 | 40.06 | 40.37 | 39.87 | 40.11 | 0 | +0.54(+1.36%) |
Dec 05, 2013 | 39.69 | 39.89 | 39.39 | 39.57 | 2,615,984 | -0.08(-0.19%) |
Dec 04, 2013 | 40.57 | 40.81 | 38.73 | 39.65 | 5,905,307 | -1.11(-2.72%) |
Dec 03, 2013 | 40.56 | 41.28 | 40.68 | 40.76 | 1,507,490 | +0.01(+0.02%) |
Dec 02, 2013 | 40.72 | 41.17 | 40.67 | 40.75 | 1,337,220 | -0.14(-0.34%) |
Nov 29, 2013 | 40.91 | 41.30 | 40.89 | 40.89 | 0 | -0.10(-0.25%) |
Nov 27, 2013 | 41.04 | 41.36 | 40.81 | 40.99 | 0 | -0.27(-0.65%) |
Nov 26, 2013 | 40.77 | 41.41 | 40.64 | 41.26 | 1,384,949 | +0.63(+1.56%) |
Nov 25, 2013 | 40.67 | 40.76 | 40.45 | 40.63 | 1,349,843 | -0.02(-0.05%) |
Nov 22, 2013 | 40.80 | 40.96 | 40.55 | 40.65 | 0 | +0.05(+0.13%) |
Nov 21, 2013 | 39.88 | 40.76 | 39.68 | 40.60 | 1,536,702 | +0.99(+2.49%) |
Nov 20, 2013 | 39.98 | 40.09 | 39.42 | 39.61 | 1,309,075 | -0.10(-0.24%) |
Nov 19, 2013 | 39.94 | 40.25 | 39.59 | 39.71 | 1,871,826 | -0.55(-1.37%) |
Nov 18, 2013 | 40.74 | 40.79 | 40.17 | 40.26 | 1,472,984 | -0.42(-1.02%) |
Nov 15, 2013 | 40.16 | 40.71 | 39.58 | 40.67 | 0 | +0.58(+1.44%) |
Nov 14, 2013 | 40.62 | 40.65 | 40.05 | 40.10 | 1,649,299 | -0.54(-1.34%) |
Nov 13, 2013 | 39.94 | 40.64 | 39.78 | 40.64 | 1,621,814 | +0.39(+0.96%) |
Nov 12, 2013 | 39.50 | 40.31 | 39.50 | 40.25 | 1,552,377 | +0.34(+0.86%) |
Nov 11, 2013 | 40.56 | 40.63 | 39.64 | 39.91 | 3,067,903 | -1.28(-3.12%) |
Nov 08, 2013 | 40.68 | 41.20 | 40.39 | 41.20 | 0 | +0.60(+1.47%) |
Nov 07, 2013 | 40.97 | 41.23 | 40.48 | 40.60 | 1,921,281 | -0.50(-1.22%) |
Nov 06, 2013 | 41.07 | 41.18 | 40.71 | 41.10 | 1,465,558 | +0.43(+1.06%) |
Nov 05, 2013 | 40.41 | 41.08 | 40.41 | 40.67 | 2,449,373 | -0.32(-0.78%) |
Nov 04, 2013 | 41.24 | 41.25 | 40.72 | 40.99 | 2,302,141 | -0.27(-0.65%) |
Nov 01, 2013 | 41.89 | 41.89 | 40.87 | 41.25 | 0 | -0.45(-1.08%) |
Oct 31, 2013 | 41.91 | 42.30 | 41.70 | 41.70 | 2,089,155 | -0.14(-0.33%) |
Oct 30, 2013 | 42.00 | 42.10 | 41.50 | 41.84 | 2,522,200 | -0.24(-0.56%) |
Oct 29, 2013 | 41.04 | 42.63 | 41.04 | 42.08 | 4,803,073 | +0.92(+2.22%) |
Oct 28, 2013 | 40.43 | 41.30 | 40.43 | 41.16 | 2,678,639 | +0.55(+1.36%) |
Oct 25, 2013 | 39.61 | 40.62 | 39.26 | 40.61 | 0 | +0.10(+0.24%) |
Oct 24, 2013 | 40.78 | 40.87 | 40.42 | 40.51 | 2,993,182 | +0.43(+1.08%) |
Oct 23, 2013 | 40.71 | 40.90 | 40.08 | 40.08 | 2,395,851 | -1.13(-2.73%) |
Oct 22, 2013 | 41.22 | 41.48 | 40.97 | 41.21 | 2,301,347 | +0.25(+0.61%) |
Oct 21, 2013 | 41.09 | 41.21 | 40.77 | 40.96 | 1,823,681 | -0.02(-0.04%) |
Oct 18, 2013 | 40.64 | 41.25 | 40.39 | 40.98 | 2,770,561 | +0.36(+0.89%) |
Oct 17, 2013 | 39.72 | 40.62 | 39.50 | 40.61 | 1,784,826 | +0.67(+1.68%) |
Oct 16, 2013 | 39.47 | 40.03 | 39.26 | 39.94 | 1,703,013 | +0.56(+1.42%) |
Oct 15, 2013 | 39.67 | 39.86 | 39.36 | 39.38 | 1,780,285 | -0.58(-1.46%) |
Oct 14, 2013 | 39.29 | 40.04 | 39.23 | 39.97 | 1,533,182 | +0.76(+1.93%) |
Oct 11, 2013 | 38.68 | 39.38 | 38.64 | 39.21 | 0 | +0.31(+0.78%) |
Oct 10, 2013 | 38.17 | 38.96 | 38.05 | 38.91 | 1,680,615 | +1.11(+2.93%) |
Oct 09, 2013 | 38.16 | 38.17 | 37.40 | 37.80 | 2,224,978 | -0.15(-0.40%) |
Oct 08, 2013 | 38.71 | 38.82 | 37.94 | 37.95 | 1,639,119 | -0.67(-1.74%) |
Oct 07, 2013 | 38.31 | 38.86 | 38.11 | 38.63 | 1,166,252 | -0.03(-0.07%) |
Oct 04, 2013 | 38.44 | 38.77 | 38.12 | 38.65 | 0 | +0.24(+0.63%) |
Oct 03, 2013 | 38.66 | 38.80 | 38.01 | 38.41 | 1,987,196 | -0.34(-0.87%) |
Oct 02, 2013 | 38.64 | 38.76 | 38.23 | 38.75 | 1,609,959 | -0.03(-0.07%) |