Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 40.86 | 40.70 | 40.70 | 40.70 | 556,173 | -0.11(-0.28%) |
Dec 30, 2013 | 40.78 | 41.18 | 40.74 | 40.81 | 868,630 | +0.22(+0.53%) |
Dec 27, 2013 | 40.87 | 40.88 | 40.38 | 40.60 | 502,792 | -0.28(-0.68%) |
Dec 26, 2013 | 40.62 | 40.97 | 40.62 | 40.87 | 728,937 | +0.29(+0.70%) |
Dec 24, 2013 | 40.54 | 40.73 | 40.38 | 40.59 | 279,630 | +0.29(+0.73%) |
Dec 23, 2013 | 40.19 | 40.33 | 39.98 | 40.29 | 706,487 | +0.45(+1.13%) |
Dec 20, 2013 | 39.83 | 40.26 | 39.72 | 39.84 | 1,872,378 | +0.38(+0.96%) |
Dec 19, 2013 | 39.52 | 39.59 | 39.12 | 39.46 | 2,073,766 | -0.10(-0.26%) |
Dec 18, 2013 | 39.46 | 39.80 | 39.23 | 39.57 | 1,498,347 | -0.08(-0.20%) |
Dec 17, 2013 | 40.03 | 40.04 | 39.34 | 39.65 | 1,707,870 | -0.25(-0.63%) |
Dec 16, 2013 | 40.47 | 40.55 | 39.86 | 39.90 | 1,288,975 | -0.27(-0.67%) |
Dec 13, 2013 | 40.01 | 40.47 | 39.98 | 40.16 | 2,719,949 | +0.95(+2.42%) |
Dec 12, 2013 | 41.15 | 41.15 | 39.02 | 39.21 | 1,643,821 | -0.11(-0.29%) |
Dec 11, 2013 | 40.78 | 41.06 | 39.17 | 39.33 | 2,360,632 | -1.67(-4.07%) |
Dec 10, 2013 | 41.05 | 41.48 | 40.53 | 40.99 | 1,552,118 | -0.61(-1.48%) |
Dec 09, 2013 | 41.41 | 41.80 | 41.16 | 41.61 | 1,252,764 | +0.22(+0.52%) |
Dec 06, 2013 | 40.72 | 41.54 | 40.72 | 41.39 | 1,165,884 | +0.56(+1.38%) |
Dec 05, 2013 | 40.70 | 40.99 | 40.46 | 40.83 | 1,067,823 | +0.03(+0.06%) |
Dec 04, 2013 | 41.45 | 41.48 | 40.41 | 40.80 | 2,633,500 | -1.31(-3.12%) |
Dec 03, 2013 | 42.22 | 42.32 | 41.71 | 42.12 | 2,422,102 | -0.10(-0.25%) |
Dec 02, 2013 | 42.20 | 42.71 | 41.81 | 42.22 | 1,015,666 | +0.03(+0.06%) |
Nov 29, 2013 | 41.99 | 42.34 | 41.62 | 42.20 | 604,117 | +0.12(+0.29%) |
Nov 27, 2013 | 42.65 | 42.71 | 41.88 | 42.07 | 2,022,359 | -0.78(-1.82%) |
Nov 26, 2013 | 43.12 | 43.12 | 42.39 | 42.85 | 1,861,678 | -1.00(-2.29%) |
Nov 25, 2013 | 44.11 | 44.25 | 43.81 | 43.85 | 494,009 | -0.30(-0.69%) |
Nov 22, 2013 | 43.82 | 44.22 | 43.70 | 44.16 | 369,742 | +0.23(+0.53%) |
Nov 21, 2013 | 44.35 | 44.35 | 43.85 | 43.92 | 1,100,140 | -0.38(-0.86%) |
Nov 20, 2013 | 44.30 | 44.52 | 44.08 | 44.30 | 1,132,908 | +0.31(+0.71%) |
Nov 19, 2013 | 43.70 | 44.27 | 43.67 | 43.99 | 1,115,691 | +0.14(+0.32%) |
Nov 18, 2013 | 44.09 | 44.36 | 43.70 | 43.85 | 701,750 | -0.28(-0.63%) |
Nov 15, 2013 | 44.46 | 44.50 | 43.71 | 44.13 | 1,114,471 | -0.17(-0.39%) |
Nov 14, 2013 | 43.68 | 44.47 | 43.55 | 44.30 | 1,035,997 | +0.22(+0.49%) |
Nov 13, 2013 | 43.04 | 44.10 | 43.04 | 44.09 | 1,577,086 | +1.10(+2.56%) |
Nov 12, 2013 | 43.47 | 43.51 | 42.78 | 42.99 | 1,021,771 | -0.66(-1.52%) |
Nov 11, 2013 | 43.45 | 43.75 | 43.38 | 43.65 | 824,005 | +0.11(+0.26%) |
Nov 08, 2013 | 42.58 | 43.56 | 42.58 | 43.54 | 992,357 | +1.13(+2.66%) |
Nov 07, 2013 | 43.13 | 43.39 | 42.37 | 42.41 | 1,673,016 | -0.50(-1.16%) |
Nov 06, 2013 | 43.38 | 43.44 | 42.84 | 42.91 | 963,583 | -0.45(-1.03%) |
Nov 05, 2013 | 43.40 | 43.58 | 43.19 | 43.36 | 1,015,941 | -0.33(-0.75%) |
Nov 04, 2013 | 43.69 | 43.78 | 43.32 | 43.69 | 648,333 | -0.10(-0.24%) |
Nov 01, 2013 | 44.36 | 44.37 | 43.30 | 43.79 | 1,205,694 | -0.72(-1.62%) |
Oct 31, 2013 | 44.14 | 44.61 | 44.01 | 44.51 | 1,916,593 | +0.25(+0.56%) |
Oct 30, 2013 | 44.22 | 44.33 | 43.48 | 44.26 | 2,033,116 | +0.65(+1.50%) |
Oct 29, 2013 | 43.38 | 43.69 | 43.22 | 43.61 | 2,022,524 | +0.48(+1.12%) |
Oct 28, 2013 | 43.65 | 43.98 | 42.49 | 43.13 | 4,244,080 | +0.50(+1.17%) |
Oct 25, 2013 | 43.85 | 44.46 | 41.91 | 42.63 | 7,941,889 | -5.82(-12.00%) |
Oct 24, 2013 | 48.48 | 48.78 | 48.06 | 48.44 | 1,945,333 | -0.69(-1.40%) |
Oct 23, 2013 | 48.69 | 49.16 | 48.48 | 49.13 | 814,806 | +0.17(+0.35%) |
Oct 22, 2013 | 49.03 | 49.33 | 48.59 | 48.96 | 1,270,483 | +0.49(+1.01%) |
Oct 21, 2013 | 48.59 | 48.85 | 48.36 | 48.47 | 1,422,418 | +0.10(+0.21%) |
Oct 18, 2013 | 48.15 | 48.62 | 47.87 | 48.37 | 1,431,102 | +0.30(+0.63%) |
Oct 17, 2013 | 48.00 | 48.21 | 47.85 | 48.06 | 1,350,568 | -0.03(-0.07%) |
Oct 16, 2013 | 47.61 | 48.18 | 47.61 | 48.10 | 1,179,844 | +0.64(+1.34%) |
Oct 15, 2013 | 48.25 | 48.42 | 47.32 | 47.46 | 872,092 | -0.74(-1.53%) |
Oct 14, 2013 | 48.24 | 48.27 | 47.45 | 48.20 | 1,438,314 | -0.09(-0.20%) |
Oct 11, 2013 | 47.78 | 48.46 | 47.56 | 48.30 | 1,098,554 | +0.20(+0.41%) |
Oct 10, 2013 | 47.14 | 48.10 | 47.07 | 48.10 | 1,339,629 | +1.39(+2.97%) |
Oct 09, 2013 | 45.78 | 46.86 | 45.72 | 46.71 | 1,725,944 | +1.20(+2.65%) |
Oct 08, 2013 | 46.05 | 46.31 | 45.46 | 45.51 | 1,289,178 | -0.67(-1.45%) |
Oct 07, 2013 | 45.96 | 46.84 | 45.73 | 46.18 | 1,326,865 | -0.28(-0.61%) |
Oct 04, 2013 | 46.03 | 46.49 | 45.91 | 46.46 | 911,157 | +0.55(+1.20%) |
Oct 03, 2013 | 45.89 | 46.37 | 45.76 | 45.91 | 1,428,565 | +0.15(+0.34%) |
Oct 02, 2013 | 45.35 | 45.89 | 44.92 | 45.76 | 1,270,639 | -0.19(-0.41%) |