Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 42.44 | 42.23 | 42.23 | 42.23 | 59,100 | -0.01(-0.02%) |
Dec 30, 2013 | 42.50 | 42.67 | 41.97 | 42.24 | 49,132 | -0.16(-0.38%) |
Dec 27, 2013 | 41.95 | 42.42 | 41.57 | 42.40 | 43,819 | +0.62(+1.48%) |
Dec 26, 2013 | 41.77 | 42.22 | 41.63 | 41.78 | 22,651 | -0.40(-0.95%) |
Dec 24, 2013 | 41.81 | 42.30 | 41.74 | 42.18 | 14,922 | +0.31(+0.74%) |
Dec 23, 2013 | 41.00 | 42.03 | 40.98 | 41.87 | 42,454 | +0.94(+2.30%) |
Dec 20, 2013 | 41.00 | 41.00 | 40.60 | 40.93 | 204,738 | -0.01(-0.02%) |
Dec 19, 2013 | 41.31 | 41.34 | 40.67 | 40.94 | 77,841 | -0.40(-0.97%) |
Dec 18, 2013 | 41.85 | 41.95 | 41.22 | 41.34 | 52,385 | -0.51(-1.22%) |
Dec 17, 2013 | 41.60 | 42.00 | 41.48 | 41.85 | 30,619 | +0.12(+0.29%) |
Dec 16, 2013 | 41.04 | 41.89 | 41.01 | 41.73 | 62,337 | +0.73(+1.78%) |
Dec 13, 2013 | 41.00 | 41.30 | 40.79 | 41.00 | 34,714 | +0.00(+0.00%) |
Dec 12, 2013 | 41.00 | 41.27 | 41.00 | 41.00 | 222,593 | -0.01(-0.02%) |
Dec 11, 2013 | 40.56 | 41.18 | 40.56 | 41.01 | 30,293 | -0.01(-0.02%) |
Dec 10, 2013 | 41.00 | 41.51 | 41.00 | 41.02 | 27,167 | -0.01(-0.02%) |
Dec 09, 2013 | 41.34 | 41.64 | 40.85 | 41.03 | 31,695 | -0.40(-0.97%) |
Dec 06, 2013 | 41.49 | 41.94 | 41.01 | 41.43 | 0 | +0.33(+0.80%) |
Dec 05, 2013 | 41.35 | 41.45 | 41.00 | 41.10 | 0 | -0.06(-0.15%) |
Dec 04, 2013 | 41.00 | 41.40 | 40.83 | 41.16 | 0 | +0.15(+0.37%) |
Dec 03, 2013 | 41.00 | 41.98 | 41.00 | 41.01 | 0 | +0.10(+0.24%) |
Dec 02, 2013 | 42.05 | 42.05 | 40.77 | 40.91 | 0 | -1.12(-2.66%) |
Nov 29, 2013 | 42.04 | 42.11 | 41.80 | 42.03 | 0 | +0.23(+0.55%) |
Nov 27, 2013 | 41.15 | 41.81 | 41.00 | 41.80 | 0 | +0.80(+1.95%) |
Nov 26, 2013 | 41.70 | 42.04 | 40.90 | 41.00 | 0 | -0.75(-1.80%) |
Nov 25, 2013 | 41.21 | 42.00 | 41.21 | 41.75 | 0 | +0.21(+0.51%) |
Nov 22, 2013 | 41.00 | 41.76 | 40.29 | 41.54 | 0 | +0.51(+1.24%) |
Nov 21, 2013 | 39.32 | 41.51 | 39.01 | 41.03 | 286,470 | +1.11(+2.78%) |
Nov 20, 2013 | 39.99 | 40.75 | 38.51 | 39.92 | 0 | -2.83(-6.62%) |
Nov 19, 2013 | 42.19 | 42.84 | 41.64 | 42.75 | 82,013 | +0.56(+1.33%) |
Nov 18, 2013 | 42.89 | 42.89 | 41.86 | 42.19 | 0 | -0.40(-0.94%) |
Nov 15, 2013 | 41.90 | 42.69 | 41.85 | 42.59 | 0 | +0.59(+1.40%) |
Nov 14, 2013 | 43.00 | 43.24 | 41.82 | 42.00 | 0 | -0.79(-1.85%) |
Nov 12, 2013 | 43.48 | 43.55 | 42.63 | 42.79 | 0 | -0.97(-2.22%) |
Nov 11, 2013 | 43.05 | 43.96 | 43.05 | 43.76 | 0 | +0.04(+0.09%) |
Nov 08, 2013 | 45.08 | 45.08 | 43.30 | 43.72 | 0 | -1.46(-3.23%) |
Nov 07, 2013 | 46.12 | 46.12 | 44.95 | 45.18 | 11,699 | -0.84(-1.83%) |
Nov 06, 2013 | 46.49 | 46.49 | 45.33 | 46.02 | 22,195 | -0.09(-0.20%) |
Nov 05, 2013 | 46.15 | 46.15 | 45.73 | 46.11 | 0 | -0.03(-0.07%) |
Nov 04, 2013 | 46.18 | 46.71 | 45.87 | 46.14 | 45,093 | -0.02(-0.04%) |
Nov 01, 2013 | 45.66 | 47.92 | 44.56 | 46.16 | 0 | +0.42(+0.92%) |
Oct 31, 2013 | 45.91 | 46.22 | 45.43 | 45.74 | 0 | -0.28(-0.61%) |
Oct 30, 2013 | 46.20 | 47.34 | 45.76 | 46.02 | 12,844 | -0.30(-0.65%) |
Oct 29, 2013 | 46.75 | 47.52 | 46.04 | 46.32 | 0 | -0.41(-0.88%) |
Oct 28, 2013 | 45.50 | 47.06 | 45.40 | 46.73 | 0 | +1.06(+2.32%) |
Oct 25, 2013 | 45.53 | 45.73 | 44.70 | 45.67 | 0 | +0.21(+0.46%) |
Oct 24, 2013 | 44.91 | 45.61 | 44.57 | 45.46 | 17,810 | +0.46(+1.02%) |
Oct 23, 2013 | 44.09 | 45.13 | 44.01 | 45.00 | 0 | +0.79(+1.79%) |
Oct 22, 2013 | 44.24 | 44.51 | 44.09 | 44.21 | 9,200 | +0.03(+0.07%) |
Oct 21, 2013 | 44.54 | 44.67 | 44.15 | 44.18 | 17,015 | -0.40(-0.90%) |
Oct 18, 2013 | 44.87 | 44.94 | 43.91 | 44.58 | 22,140 | +0.08(+0.18%) |
Oct 17, 2013 | 43.90 | 44.52 | 43.90 | 44.50 | 12,587 | +0.52(+1.18%) |
Oct 16, 2013 | 44.02 | 44.60 | 43.98 | 43.98 | 11,898 | +0.07(+0.16%) |
Oct 15, 2013 | 44.46 | 44.98 | 43.90 | 43.91 | 31,921 | -1.07(-2.38%) |
Oct 14, 2013 | 44.88 | 45.17 | 44.49 | 44.98 | 52,111 | -0.14(-0.31%) |
Oct 11, 2013 | 44.49 | 45.12 | 44.25 | 45.12 | 0 | +0.64(+1.44%) |
Oct 10, 2013 | 44.39 | 44.86 | 43.99 | 44.48 | 16,598 | +0.53(+1.21%) |
Oct 09, 2013 | 44.04 | 44.37 | 43.52 | 43.95 | 29,085 | +0.20(+0.46%) |
Oct 08, 2013 | 45.20 | 45.20 | 43.45 | 43.75 | 26,478 | -0.97(-2.17%) |
Oct 07, 2013 | 44.71 | 45.20 | 44.50 | 44.72 | 0 | -0.17(-0.38%) |
Oct 04, 2013 | 44.90 | 45.14 | 44.84 | 44.89 | 0 | -0.11(-0.24%) |
Oct 03, 2013 | 44.95 | 45.09 | 44.67 | 45.00 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 44.88 | 45.15 | 44.61 | 45.00 | 18,860 | -0.02(-0.04%) |