Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 37.91 | 38.43 | 38.43 | 38.43 | 424,300 | +0.40(+1.05%) |
Dec 30, 2013 | 38.03 | 38.38 | 37.59 | 38.03 | 359,721 | -0.16(-0.42%) |
Dec 27, 2013 | 38.30 | 38.46 | 37.85 | 38.19 | 864,361 | -0.04(-0.10%) |
Dec 26, 2013 | 38.00 | 38.47 | 37.92 | 38.23 | 288,458 | +0.26(+0.68%) |
Dec 24, 2013 | 37.67 | 38.15 | 37.63 | 37.97 | 192,939 | +0.16(+0.42%) |
Dec 23, 2013 | 37.86 | 37.90 | 37.65 | 37.81 | 361,799 | +0.00(+0.00%) |
Dec 20, 2013 | 37.02 | 37.90 | 37.02 | 37.81 | 1,704,057 | +0.24(+0.64%) |
Dec 19, 2013 | 37.18 | 37.60 | 37.02 | 37.57 | 679,977 | +0.13(+0.35%) |
Dec 18, 2013 | 36.67 | 37.55 | 36.50 | 37.44 | 857,571 | +0.38(+1.03%) |
Dec 17, 2013 | 36.19 | 37.15 | 35.58 | 37.06 | 1,059,531 | +1.05(+2.92%) |
Dec 16, 2013 | 36.87 | 36.93 | 35.94 | 36.01 | 730,803 | -0.28(-0.77%) |
Dec 13, 2013 | 36.69 | 36.98 | 36.29 | 36.29 | 601,524 | -0.27(-0.74%) |
Dec 12, 2013 | 36.89 | 37.00 | 36.49 | 36.56 | 863,626 | -0.33(-0.89%) |
Dec 11, 2013 | 37.26 | 37.45 | 36.61 | 36.89 | 1,403,180 | +0.29(+0.79%) |
Dec 10, 2013 | 37.34 | 37.62 | 36.55 | 36.60 | 684,479 | -0.89(-2.37%) |
Dec 09, 2013 | 38.00 | 38.00 | 37.44 | 37.49 | 804,437 | -0.36(-0.95%) |
Dec 06, 2013 | 38.00 | 38.06 | 37.69 | 37.85 | 0 | +0.27(+0.72%) |
Dec 05, 2013 | 38.15 | 38.27 | 37.51 | 37.58 | 0 | -0.72(-1.88%) |
Dec 04, 2013 | 38.40 | 38.61 | 37.87 | 38.30 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 37.93 | 38.41 | 37.79 | 38.30 | 902,440 | +0.10(+0.26%) |
Dec 02, 2013 | 38.00 | 38.52 | 37.65 | 38.20 | 0 | +0.36(+0.95%) |
Nov 29, 2013 | 38.14 | 38.23 | 37.55 | 37.84 | 0 | -0.26(-0.68%) |
Nov 27, 2013 | 38.29 | 38.79 | 37.83 | 38.10 | 0 | +0.10(+0.26%) |
Nov 26, 2013 | 36.55 | 38.05 | 36.11 | 38.00 | 0 | +0.48(+1.28%) |
Nov 25, 2013 | 37.73 | 37.86 | 37.05 | 37.52 | 0 | -0.34(-0.90%) |
Nov 22, 2013 | 39.05 | 39.10 | 37.46 | 37.86 | 0 | -0.45(-1.17%) |
Nov 21, 2013 | 38.19 | 39.30 | 37.90 | 38.31 | 1,091,523 | +0.13(+0.34%) |
Nov 20, 2013 | 39.62 | 39.76 | 37.90 | 38.18 | 0 | -1.48(-3.73%) |
Nov 19, 2013 | 40.00 | 41.34 | 39.02 | 39.66 | 0 | -0.93(-2.29%) |
Nov 18, 2013 | 43.10 | 43.15 | 40.51 | 40.59 | 0 | -2.46(-5.71%) |
Nov 15, 2013 | 43.55 | 43.68 | 42.78 | 43.05 | 0 | -0.60(-1.37%) |
Nov 14, 2013 | 44.63 | 44.66 | 43.43 | 43.65 | 0 | -1.02(-2.28%) |
Nov 12, 2013 | 45.01 | 45.80 | 44.11 | 44.67 | 0 | -0.47(-1.04%) |
Nov 11, 2013 | 45.49 | 46.42 | 44.73 | 45.14 | 0 | -0.55(-1.20%) |
Nov 08, 2013 | 44.60 | 48.95 | 44.21 | 45.69 | 0 | -0.89(-1.91%) |
Nov 07, 2013 | 47.39 | 47.39 | 45.62 | 46.58 | 1,392,713 | -1.46(-3.04%) |
Nov 06, 2013 | 47.88 | 48.10 | 47.45 | 48.04 | 356,236 | +0.59(+1.24%) |
Nov 05, 2013 | 46.78 | 47.71 | 46.50 | 47.45 | 0 | +0.55(+1.17%) |
Nov 04, 2013 | 45.50 | 47.00 | 45.07 | 46.90 | 0 | +1.56(+3.44%) |
Nov 01, 2013 | 45.95 | 46.11 | 44.23 | 45.34 | 0 | -0.72(-1.56%) |
Oct 31, 2013 | 46.31 | 46.64 | 45.40 | 46.06 | 0 | -0.24(-0.52%) |
Oct 30, 2013 | 46.57 | 47.22 | 46.06 | 46.30 | 0 | -0.30(-0.64%) |
Oct 29, 2013 | 47.53 | 47.71 | 45.86 | 46.60 | 0 | -0.94(-1.98%) |
Oct 28, 2013 | 46.44 | 47.73 | 46.44 | 47.54 | 0 | +0.96(+2.06%) |
Oct 25, 2013 | 46.80 | 47.13 | 46.11 | 46.58 | 0 | -0.04(-0.09%) |
Oct 24, 2013 | 46.64 | 47.32 | 46.22 | 46.62 | 0 | +0.40(+0.87%) |
Oct 23, 2013 | 47.28 | 47.93 | 45.31 | 46.22 | 0 | -1.31(-2.76%) |
Oct 22, 2013 | 49.03 | 49.45 | 47.25 | 47.53 | 0 | -1.58(-3.22%) |
Oct 21, 2013 | 48.32 | 49.34 | 47.38 | 49.11 | 0 | +1.01(+2.10%) |
Oct 18, 2013 | 47.98 | 48.39 | 47.21 | 48.10 | 242,501 | +0.63(+1.33%) |
Oct 17, 2013 | 46.91 | 47.76 | 46.50 | 47.47 | 0 | +0.47(+1.00%) |
Oct 16, 2013 | 46.46 | 47.26 | 46.46 | 47.00 | 0 | +0.58(+1.25%) |
Oct 15, 2013 | 46.50 | 46.74 | 45.84 | 46.42 | 0 | +0.02(+0.04%) |
Oct 14, 2013 | 45.19 | 47.05 | 44.86 | 46.40 | 0 | +0.20(+0.43%) |
Oct 11, 2013 | 46.57 | 47.92 | 45.85 | 46.20 | 0 | -0.28(-0.60%) |
Oct 10, 2013 | 45.46 | 46.85 | 45.15 | 46.48 | 0 | +1.69(+3.77%) |
Oct 09, 2013 | 42.47 | 44.99 | 42.24 | 44.79 | 0 | +1.95(+4.55%) |
Oct 08, 2013 | 45.50 | 45.54 | 42.11 | 42.84 | 0 | -2.85(-6.24%) |
Oct 07, 2013 | 47.92 | 48.00 | 45.53 | 45.69 | 0 | -2.43(-5.05%) |
Oct 04, 2013 | 46.07 | 48.15 | 46.01 | 48.12 | 0 | +2.10(+4.56%) |
Oct 03, 2013 | 46.16 | 46.26 | 45.60 | 46.02 | 362,345 | -0.33(-0.71%) |
Oct 02, 2013 | 45.77 | 46.37 | 45.00 | 46.35 | 0 | +1.41(+3.14%) |