Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 39.34 | 39.34 | 39.34 | 0 | +0.18(+0.46%) | |
Dec 30, 2013 | 39.01 | 39.20 | 38.78 | 39.16 | 120,107 | +0.02(+0.05%) |
Dec 27, 2013 | 39.42 | 39.42 | 38.56 | 39.14 | 156,938 | -0.11(-0.28%) |
Dec 26, 2013 | 39.31 | 39.48 | 38.84 | 39.25 | 86,702 | +0.01(+0.03%) |
Dec 24, 2013 | 38.61 | 39.43 | 38.61 | 39.24 | 62,013 | +0.54(+1.40%) |
Dec 23, 2013 | 39.22 | 39.22 | 38.46 | 38.70 | 191,025 | -0.29(-0.74%) |
Dec 20, 2013 | 38.05 | 39.20 | 37.86 | 38.99 | 361,999 | +0.95(+2.50%) |
Dec 19, 2013 | 37.64 | 38.41 | 37.40 | 38.04 | 203,770 | +0.48(+1.28%) |
Dec 18, 2013 | 37.34 | 37.78 | 37.15 | 37.56 | 165,933 | +0.20(+0.54%) |
Dec 17, 2013 | 37.36 | 37.51 | 36.96 | 37.36 | 168,835 | -0.10(-0.27%) |
Dec 16, 2013 | 37.40 | 37.85 | 36.88 | 37.46 | 283,635 | +0.09(+0.24%) |
Dec 13, 2013 | 38.00 | 38.05 | 37.33 | 37.37 | 355,679 | -0.44(-1.16%) |
Dec 12, 2013 | 38.15 | 38.15 | 37.69 | 37.81 | 260,940 | -0.23(-0.60%) |
Dec 11, 2013 | 39.18 | 39.21 | 37.97 | 38.04 | 158,224 | -1.15(-2.93%) |
Dec 10, 2013 | 39.57 | 39.75 | 39.02 | 39.19 | 103,230 | -0.39(-0.99%) |
Dec 09, 2013 | 39.43 | 39.68 | 39.27 | 39.58 | 164,036 | +0.12(+0.30%) |
Dec 06, 2013 | 39.45 | 39.58 | 39.20 | 39.46 | 121,187 | +0.39(+1.00%) |
Dec 05, 2013 | 38.74 | 39.14 | 38.63 | 39.07 | 97,827 | +0.34(+0.88%) |
Dec 04, 2013 | 38.60 | 38.99 | 38.16 | 38.73 | 273,896 | +0.12(+0.31%) |
Dec 03, 2013 | 38.54 | 38.79 | 38.06 | 38.61 | 264,077 | -0.10(-0.26%) |
Dec 02, 2013 | 38.85 | 38.86 | 38.41 | 38.71 | 146,724 | -0.13(-0.33%) |
Nov 29, 2013 | 39.08 | 39.63 | 38.81 | 38.84 | 53,359 | +0.00(+0.00%) |
Nov 27, 2013 | 38.29 | 39.04 | 38.18 | 38.84 | 130,533 | +0.67(+1.76%) |
Nov 26, 2013 | 37.14 | 38.29 | 37.09 | 38.17 | 170,122 | +1.08(+2.91%) |
Nov 25, 2013 | 37.20 | 37.83 | 36.96 | 37.09 | 130,727 | +0.04(+0.11%) |
Nov 22, 2013 | 36.94 | 37.27 | 36.85 | 37.05 | 101,984 | +0.22(+0.60%) |
Nov 21, 2013 | 35.80 | 37.06 | 35.74 | 36.83 | 136,894 | +1.25(+3.51%) |
Nov 20, 2013 | 35.30 | 35.85 | 34.81 | 35.58 | 160,287 | +0.46(+1.31%) |
Nov 19, 2013 | 35.94 | 36.01 | 34.83 | 35.12 | 155,038 | -0.90(-2.50%) |
Nov 18, 2013 | 36.25 | 36.75 | 35.90 | 36.02 | 141,476 | -0.19(-0.52%) |
Nov 15, 2013 | 36.02 | 36.36 | 35.94 | 36.21 | 76,804 | +0.12(+0.33%) |
Nov 14, 2013 | 36.18 | 36.27 | 35.85 | 36.09 | 112,032 | +0.00(+0.00%) |
Nov 13, 2013 | 35.84 | 36.14 | 35.71 | 36.09 | 190,131 | +0.01(+0.03%) |
Nov 12, 2013 | 35.86 | 36.20 | 35.68 | 36.08 | 257,917 | +0.22(+0.61%) |
Nov 11, 2013 | 36.12 | 36.20 | 35.62 | 35.86 | 67,947 | -0.25(-0.69%) |
Nov 08, 2013 | 36.00 | 36.40 | 35.46 | 36.11 | 173,784 | +0.07(+0.19%) |
Nov 07, 2013 | 36.68 | 36.92 | 35.88 | 36.04 | 139,335 | -0.48(-1.31%) |
Nov 06, 2013 | 37.13 | 37.67 | 36.34 | 36.52 | 125,197 | -0.39(-1.06%) |
Nov 05, 2013 | 36.89 | 37.24 | 36.73 | 36.91 | 195,081 | -0.05(-0.14%) |
Nov 04, 2013 | 36.55 | 37.09 | 36.55 | 36.96 | 166,788 | +0.41(+1.12%) |
Nov 01, 2013 | 36.61 | 36.88 | 36.10 | 36.55 | 225,997 | -0.15(-0.41%) |
Oct 31, 2013 | 37.40 | 37.75 | 36.68 | 36.70 | 210,205 | -0.65(-1.74%) |
Oct 30, 2013 | 36.00 | 38.14 | 36.00 | 37.35 | 417,255 | +1.60(+4.48%) |
Oct 29, 2013 | 36.13 | 36.21 | 35.63 | 35.75 | 173,366 | -0.27(-0.75%) |
Oct 28, 2013 | 35.68 | 36.38 | 35.56 | 36.02 | 192,565 | +0.26(+0.73%) |
Oct 25, 2013 | 36.17 | 36.47 | 35.57 | 35.76 | 196,977 | -0.25(-0.69%) |
Oct 24, 2013 | 36.13 | 36.34 | 35.83 | 36.01 | 154,075 | -0.12(-0.33%) |
Oct 23, 2013 | 35.72 | 36.20 | 35.63 | 36.13 | 171,310 | +0.23(+0.64%) |
Oct 22, 2013 | 35.63 | 36.05 | 35.59 | 35.90 | 135,293 | +0.29(+0.81%) |
Oct 21, 2013 | 35.52 | 35.91 | 35.24 | 35.61 | 104,724 | +0.07(+0.20%) |
Oct 18, 2013 | 35.58 | 35.58 | 35.22 | 35.54 | 152,779 | +0.29(+0.82%) |
Oct 17, 2013 | 34.86 | 35.25 | 34.83 | 35.25 | 122,565 | +0.35(+1.00%) |
Oct 16, 2013 | 34.45 | 34.94 | 34.41 | 34.90 | 119,235 | +0.57(+1.66%) |
Oct 15, 2013 | 34.72 | 34.93 | 34.25 | 34.33 | 228,440 | -0.37(-1.07%) |
Oct 14, 2013 | 34.02 | 34.70 | 34.01 | 34.70 | 152,059 | +0.45(+1.31%) |
Oct 11, 2013 | 33.25 | 34.41 | 33.25 | 34.25 | 151,723 | +0.90(+2.70%) |
Oct 10, 2013 | 33.13 | 33.50 | 32.62 | 33.35 | 165,853 | +0.56(+1.71%) |
Oct 09, 2013 | 33.43 | 33.43 | 32.72 | 32.79 | 195,600 | -0.53(-1.59%) |
Oct 08, 2013 | 33.65 | 33.89 | 33.21 | 33.32 | 153,621 | -0.24(-0.72%) |
Oct 07, 2013 | 34.17 | 34.24 | 33.54 | 33.56 | 184,654 | -0.80(-2.33%) |
Oct 04, 2013 | 34.29 | 34.65 | 34.08 | 34.36 | 177,108 | -0.01(-0.03%) |
Oct 03, 2013 | 34.33 | 34.50 | 33.94 | 34.37 | 153,878 | -0.09(-0.26%) |
Oct 02, 2013 | 33.92 | 34.67 | 33.89 | 34.46 | 203,903 | +0.22(+0.64%) |