Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 41.57 | 41.14 | 41.14 | 41.14 | 204,800 | -0.48(-1.15%) |
Dec 30, 2013 | 41.95 | 41.96 | 41.48 | 41.62 | 250,473 | -0.28(-0.67%) |
Dec 27, 2013 | 42.33 | 42.99 | 41.86 | 41.90 | 329,520 | -0.24(-0.57%) |
Dec 26, 2013 | 42.57 | 42.59 | 42.08 | 42.14 | 381,090 | -0.28(-0.66%) |
Dec 24, 2013 | 41.46 | 42.50 | 41.23 | 42.42 | 325,784 | +1.11(+2.69%) |
Dec 23, 2013 | 41.79 | 42.12 | 41.20 | 41.31 | 511,757 | -0.38(-0.91%) |
Dec 20, 2013 | 40.74 | 42.00 | 40.31 | 41.69 | 832,396 | +1.03(+2.53%) |
Dec 19, 2013 | 41.31 | 41.51 | 40.58 | 40.66 | 601,660 | -0.69(-1.67%) |
Dec 18, 2013 | 41.74 | 41.98 | 40.75 | 41.35 | 707,168 | -0.39(-0.93%) |
Dec 17, 2013 | 42.06 | 42.39 | 39.76 | 41.74 | 1,373,402 | -1.31(-3.04%) |
Dec 16, 2013 | 44.24 | 44.67 | 42.95 | 43.05 | 559,244 | -1.30(-2.93%) |
Dec 13, 2013 | 43.43 | 44.61 | 43.43 | 44.35 | 407,180 | +1.20(+2.78%) |
Dec 12, 2013 | 44.19 | 44.33 | 42.98 | 43.15 | 373,985 | -1.22(-2.75%) |
Dec 11, 2013 | 45.48 | 45.48 | 44.24 | 44.37 | 271,998 | -1.11(-2.44%) |
Dec 10, 2013 | 45.44 | 45.83 | 44.55 | 45.48 | 163,546 | -0.14(-0.31%) |
Dec 09, 2013 | 46.05 | 46.06 | 45.51 | 45.62 | 207,711 | -0.38(-0.83%) |
Dec 06, 2013 | 45.36 | 46.36 | 45.36 | 46.00 | 330,659 | +1.01(+2.24%) |
Dec 05, 2013 | 44.77 | 45.17 | 44.33 | 44.99 | 257,810 | +0.14(+0.31%) |
Dec 04, 2013 | 45.12 | 45.56 | 44.43 | 44.85 | 287,304 | -0.40(-0.88%) |
Dec 03, 2013 | 45.90 | 46.13 | 44.96 | 45.25 | 381,401 | -0.86(-1.87%) |
Dec 02, 2013 | 44.83 | 46.73 | 44.39 | 46.11 | 441,395 | +1.20(+2.67%) |
Nov 29, 2013 | 44.79 | 45.36 | 44.58 | 44.91 | 147,509 | +0.19(+0.42%) |
Nov 27, 2013 | 44.18 | 44.78 | 44.10 | 44.72 | 131,972 | +0.57(+1.29%) |
Nov 26, 2013 | 44.27 | 44.50 | 43.82 | 44.15 | 208,283 | -0.18(-0.41%) |
Nov 25, 2013 | 44.47 | 44.78 | 43.97 | 44.33 | 139,680 | -0.13(-0.29%) |
Nov 22, 2013 | 44.12 | 44.53 | 43.84 | 44.46 | 193,211 | +0.33(+0.75%) |
Nov 21, 2013 | 43.62 | 44.17 | 43.42 | 44.13 | 200,474 | +0.73(+1.68%) |
Nov 20, 2013 | 42.57 | 43.53 | 42.57 | 43.40 | 312,997 | +1.04(+2.46%) |
Nov 19, 2013 | 42.53 | 43.00 | 42.12 | 42.36 | 137,330 | -0.12(-0.28%) |
Nov 18, 2013 | 42.96 | 43.24 | 42.39 | 42.48 | 263,248 | -0.31(-0.72%) |
Nov 15, 2013 | 42.82 | 42.96 | 42.47 | 42.79 | 287,225 | -0.11(-0.26%) |
Nov 14, 2013 | 42.60 | 43.48 | 42.25 | 42.90 | 256,609 | +0.37(+0.87%) |
Nov 13, 2013 | 42.56 | 42.77 | 42.11 | 42.53 | 721,228 | -0.51(-1.18%) |
Nov 12, 2013 | 42.59 | 43.19 | 42.41 | 43.04 | 632,775 | +0.18(+0.42%) |
Nov 11, 2013 | 42.54 | 43.05 | 42.32 | 42.86 | 355,174 | +0.36(+0.85%) |
Nov 08, 2013 | 41.44 | 43.04 | 41.40 | 42.50 | 859,124 | +1.25(+3.03%) |
Nov 07, 2013 | 42.00 | 43.67 | 40.87 | 41.25 | 1,042,733 | +1.64(+4.14%) |
Nov 06, 2013 | 40.21 | 40.70 | 39.54 | 39.61 | 292,311 | -0.62(-1.54%) |
Nov 05, 2013 | 40.45 | 40.79 | 39.92 | 40.23 | 264,121 | -0.30(-0.74%) |
Nov 04, 2013 | 40.29 | 40.99 | 40.17 | 40.53 | 264,137 | +0.48(+1.20%) |
Nov 01, 2013 | 40.56 | 40.66 | 39.58 | 40.05 | 400,763 | -0.53(-1.31%) |
Oct 31, 2013 | 40.98 | 41.13 | 40.57 | 40.58 | 217,984 | -0.37(-0.90%) |
Oct 30, 2013 | 41.27 | 41.60 | 40.68 | 40.95 | 197,368 | -0.41(-0.99%) |
Oct 29, 2013 | 41.40 | 41.83 | 41.03 | 41.36 | 174,905 | +0.12(+0.29%) |
Oct 28, 2013 | 40.81 | 41.27 | 40.56 | 41.24 | 216,962 | +0.46(+1.13%) |
Oct 25, 2013 | 40.65 | 41.06 | 40.25 | 40.78 | 134,481 | +0.29(+0.72%) |
Oct 24, 2013 | 40.72 | 40.88 | 40.31 | 40.49 | 155,628 | -0.11(-0.27%) |
Oct 23, 2013 | 39.94 | 40.76 | 39.89 | 40.60 | 169,846 | +0.34(+0.84%) |
Oct 22, 2013 | 40.59 | 41.07 | 40.21 | 40.26 | 246,732 | -0.26(-0.64%) |
Oct 21, 2013 | 40.46 | 40.71 | 40.26 | 40.52 | 157,748 | +0.06(+0.15%) |
Oct 18, 2013 | 39.60 | 40.59 | 39.40 | 40.46 | 392,304 | +1.19(+3.03%) |
Oct 17, 2013 | 38.63 | 39.31 | 38.47 | 39.27 | 313,161 | +0.38(+0.98%) |
Oct 16, 2013 | 38.68 | 39.12 | 38.46 | 38.89 | 139,428 | +0.55(+1.43%) |
Oct 15, 2013 | 38.75 | 38.79 | 38.17 | 38.34 | 193,809 | -0.60(-1.54%) |
Oct 14, 2013 | 38.45 | 38.95 | 38.27 | 38.94 | 196,488 | +0.16(+0.41%) |
Oct 11, 2013 | 38.38 | 39.23 | 38.38 | 38.78 | 297,404 | +0.39(+1.02%) |
Oct 10, 2013 | 37.85 | 38.52 | 37.85 | 38.39 | 174,377 | +0.98(+2.62%) |
Oct 09, 2013 | 37.15 | 37.59 | 36.81 | 37.41 | 144,246 | +0.30(+0.81%) |
Oct 08, 2013 | 37.64 | 37.85 | 37.04 | 37.11 | 149,369 | -0.62(-1.64%) |
Oct 07, 2013 | 37.38 | 37.81 | 37.29 | 37.73 | 178,519 | -0.03(-0.08%) |
Oct 04, 2013 | 37.45 | 37.89 | 37.37 | 37.76 | 80,588 | +0.25(+0.67%) |
Oct 03, 2013 | 37.85 | 38.11 | 37.12 | 37.51 | 198,459 | -0.39(-1.03%) |
Oct 02, 2013 | 37.72 | 38.16 | 37.43 | 37.90 | 230,166 | -0.03(-0.08%) |