Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 38.33 | 37.88 | 37.88 | 37.88 | 204,267 | -0.41(-1.06%) |
Dec 30, 2013 | 38.39 | 38.56 | 38.24 | 38.28 | 112,189 | -0.25(-0.64%) |
Dec 27, 2013 | 38.58 | 38.63 | 38.24 | 38.53 | 106,301 | +0.12(+0.32%) |
Dec 26, 2013 | 38.65 | 38.83 | 38.25 | 38.40 | 160,395 | -0.13(-0.34%) |
Dec 24, 2013 | 37.98 | 38.60 | 37.98 | 38.54 | 83,326 | +0.49(+1.30%) |
Dec 23, 2013 | 37.95 | 38.17 | 37.81 | 38.04 | 175,400 | +0.35(+0.94%) |
Dec 20, 2013 | 37.71 | 37.87 | 37.40 | 37.69 | 741,589 | +0.10(+0.26%) |
Dec 19, 2013 | 37.97 | 38.17 | 37.57 | 37.59 | 184,836 | -0.54(-1.41%) |
Dec 18, 2013 | 37.63 | 38.15 | 37.45 | 38.13 | 312,409 | +0.65(+1.74%) |
Dec 17, 2013 | 37.69 | 37.69 | 37.17 | 37.48 | 169,601 | -0.16(-0.42%) |
Dec 16, 2013 | 37.18 | 37.71 | 37.05 | 37.64 | 327,202 | +0.71(+1.94%) |
Dec 13, 2013 | 37.14 | 37.23 | 36.48 | 36.92 | 173,365 | -0.07(-0.19%) |
Dec 12, 2013 | 37.12 | 37.19 | 36.85 | 36.99 | 184,375 | -0.07(-0.19%) |
Dec 11, 2013 | 37.95 | 38.06 | 36.96 | 37.06 | 193,071 | -0.79(-2.10%) |
Dec 10, 2013 | 38.25 | 38.34 | 37.72 | 37.86 | 159,442 | -0.42(-1.11%) |
Dec 09, 2013 | 38.13 | 38.34 | 38.03 | 38.28 | 197,120 | +0.15(+0.39%) |
Dec 06, 2013 | 37.95 | 38.18 | 37.72 | 38.13 | 209,571 | +0.59(+1.58%) |
Dec 05, 2013 | 37.34 | 37.62 | 37.12 | 37.54 | 225,263 | +0.08(+0.21%) |
Dec 04, 2013 | 37.42 | 37.82 | 37.00 | 37.46 | 113,357 | -0.12(-0.33%) |
Dec 03, 2013 | 37.57 | 37.70 | 37.29 | 37.58 | 126,945 | -0.15(-0.40%) |
Dec 02, 2013 | 37.93 | 38.37 | 37.67 | 37.73 | 191,183 | -0.25(-0.65%) |
Nov 29, 2013 | 38.29 | 38.33 | 37.95 | 37.98 | 97,016 | -0.14(-0.37%) |
Nov 27, 2013 | 38.12 | 38.29 | 37.91 | 38.12 | 137,858 | +0.07(+0.19%) |
Nov 26, 2013 | 37.97 | 38.15 | 37.95 | 38.05 | 167,753 | +0.12(+0.33%) |
Nov 25, 2013 | 38.00 | 38.18 | 37.79 | 37.93 | 169,346 | -0.05(-0.14%) |
Nov 22, 2013 | 37.56 | 38.03 | 37.50 | 37.98 | 272,785 | +0.34(+0.89%) |
Nov 21, 2013 | 37.21 | 37.65 | 37.21 | 37.65 | 282,231 | +0.53(+1.43%) |
Nov 20, 2013 | 37.35 | 37.43 | 36.83 | 37.12 | 292,774 | -0.17(-0.45%) |
Nov 19, 2013 | 37.62 | 37.77 | 37.12 | 37.28 | 258,011 | -0.39(-1.03%) |
Nov 18, 2013 | 37.77 | 37.82 | 37.44 | 37.67 | 208,144 | +0.04(+0.09%) |
Nov 15, 2013 | 37.43 | 37.69 | 37.38 | 37.64 | 268,393 | +0.16(+0.42%) |
Nov 14, 2013 | 37.40 | 37.56 | 37.22 | 37.48 | 186,769 | +0.15(+0.40%) |
Nov 12, 2013 | 37.36 | 37.45 | 37.20 | 37.33 | 166,402 | -0.08(-0.21%) |
Nov 11, 2013 | 37.55 | 37.78 | 37.25 | 37.41 | 200,392 | -0.13(-0.35%) |
Nov 08, 2013 | 37.06 | 37.59 | 36.77 | 37.54 | 483,154 | +0.44(+1.19%) |
Nov 07, 2013 | 37.27 | 37.79 | 36.99 | 37.10 | 221,433 | -0.10(-0.26%) |
Nov 06, 2013 | 37.69 | 37.69 | 37.15 | 37.20 | 264,569 | -0.21(-0.56%) |
Nov 05, 2013 | 37.31 | 37.64 | 37.23 | 37.41 | 252,137 | -0.09(-0.23%) |
Nov 04, 2013 | 37.43 | 37.69 | 37.39 | 37.50 | 428,895 | +0.13(+0.35%) |
Nov 01, 2013 | 37.77 | 38.10 | 37.25 | 37.36 | 326,976 | -0.45(-1.19%) |
Oct 31, 2013 | 38.24 | 38.26 | 37.80 | 37.81 | 311,695 | -0.36(-0.95%) |
Oct 30, 2013 | 38.68 | 38.72 | 38.15 | 38.17 | 185,476 | -0.54(-1.39%) |
Oct 29, 2013 | 38.56 | 38.93 | 38.46 | 38.71 | 182,341 | +0.15(+0.39%) |
Oct 28, 2013 | 38.34 | 38.62 | 38.18 | 38.56 | 234,633 | +0.15(+0.39%) |
Oct 25, 2013 | 38.29 | 38.51 | 38.08 | 38.41 | 166,325 | +0.28(+0.74%) |
Oct 24, 2013 | 37.97 | 38.23 | 37.83 | 38.13 | 147,876 | +0.17(+0.44%) |
Oct 23, 2013 | 37.99 | 38.02 | 37.65 | 37.96 | 184,443 | -0.19(-0.51%) |
Oct 22, 2013 | 38.09 | 38.38 | 38.01 | 38.16 | 192,325 | +0.10(+0.25%) |
Oct 21, 2013 | 38.01 | 38.06 | 37.71 | 38.06 | 168,383 | +0.12(+0.33%) |
Oct 18, 2013 | 37.72 | 37.95 | 37.16 | 37.94 | 259,252 | +0.54(+1.44%) |
Oct 17, 2013 | 36.65 | 37.41 | 36.64 | 37.40 | 171,833 | +0.60(+1.63%) |
Oct 16, 2013 | 36.40 | 36.87 | 36.25 | 36.80 | 203,660 | +0.70(+1.93%) |
Oct 15, 2013 | 36.43 | 36.55 | 36.09 | 36.10 | 167,339 | -0.43(-1.18%) |
Oct 14, 2013 | 36.12 | 36.57 | 35.88 | 36.54 | 189,808 | +0.20(+0.56%) |
Oct 11, 2013 | 35.49 | 36.33 | 35.40 | 36.33 | 181,731 | +0.70(+1.95%) |
Oct 10, 2013 | 35.07 | 35.64 | 34.89 | 35.64 | 219,199 | +0.99(+2.87%) |
Oct 09, 2013 | 34.62 | 34.65 | 34.11 | 34.64 | 190,868 | +0.13(+0.38%) |
Oct 08, 2013 | 34.99 | 35.15 | 34.51 | 34.51 | 233,317 | -0.55(-1.56%) |
Oct 07, 2013 | 35.15 | 35.46 | 35.05 | 35.06 | 197,557 | -0.49(-1.39%) |
Oct 04, 2013 | 35.28 | 35.63 | 35.25 | 35.55 | 164,480 | +0.18(+0.50%) |
Oct 03, 2013 | 35.57 | 35.57 | 35.08 | 35.37 | 177,997 | -0.37(-1.03%) |
Oct 02, 2013 | 35.60 | 35.78 | 35.40 | 35.74 | 217,281 | -0.15(-0.42%) |