Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 40.25 | 39.93 | 39.93 | 39.93 | 216,422 | -0.70(-1.72%) |
Dec 30, 2013 | 40.79 | 40.84 | 40.48 | 40.63 | 105,939 | -0.08(-0.20%) |
Dec 27, 2013 | 40.99 | 41.25 | 40.51 | 40.71 | 129,655 | -0.10(-0.24%) |
Dec 26, 2013 | 40.54 | 40.90 | 40.44 | 40.81 | 108,699 | +0.43(+1.06%) |
Dec 24, 2013 | 40.51 | 40.90 | 40.05 | 40.38 | 136,208 | -0.07(-0.18%) |
Dec 23, 2013 | 40.18 | 40.60 | 39.85 | 40.45 | 256,516 | +0.57(+1.42%) |
Dec 20, 2013 | 39.06 | 40.25 | 38.69 | 39.88 | 597,128 | +0.97(+2.49%) |
Dec 19, 2013 | 39.33 | 39.33 | 38.82 | 38.91 | 159,674 | -0.44(-1.11%) |
Dec 18, 2013 | 38.81 | 39.66 | 38.52 | 39.35 | 234,203 | +0.63(+1.62%) |
Dec 17, 2013 | 38.78 | 38.87 | 38.45 | 38.72 | 111,612 | -0.18(-0.46%) |
Dec 16, 2013 | 37.90 | 38.97 | 37.75 | 38.90 | 166,296 | +1.11(+2.93%) |
Dec 13, 2013 | 37.75 | 38.03 | 37.44 | 37.79 | 200,222 | +0.21(+0.55%) |
Dec 12, 2013 | 37.56 | 37.75 | 37.46 | 37.59 | 265,718 | -0.02(-0.05%) |
Dec 11, 2013 | 38.27 | 38.62 | 37.48 | 37.61 | 250,047 | -0.70(-1.82%) |
Dec 10, 2013 | 38.17 | 38.42 | 37.70 | 38.30 | 238,080 | -0.05(-0.14%) |
Dec 09, 2013 | 38.06 | 38.36 | 37.62 | 38.36 | 145,501 | +0.41(+1.08%) |
Dec 06, 2013 | 38.37 | 39.11 | 37.91 | 37.95 | 0 | +0.14(+0.38%) |
Dec 05, 2013 | 37.82 | 38.14 | 37.45 | 37.80 | 0 | +0.03(+0.07%) |
Dec 04, 2013 | 37.56 | 38.19 | 37.06 | 37.78 | 0 | -0.07(-0.19%) |
Dec 03, 2013 | 37.40 | 37.92 | 37.30 | 37.85 | 0 | -0.81(-2.11%) |
Dec 02, 2013 | 39.83 | 40.13 | 38.31 | 38.66 | 332,616 | -1.14(-2.88%) |
Nov 29, 2013 | 39.93 | 40.13 | 39.57 | 39.81 | 0 | +0.20(+0.50%) |
Nov 27, 2013 | 39.25 | 39.89 | 39.15 | 39.61 | 0 | +0.51(+1.30%) |
Nov 26, 2013 | 38.70 | 39.28 | 38.25 | 39.10 | 0 | +0.55(+1.44%) |
Nov 25, 2013 | 39.15 | 39.15 | 38.09 | 38.55 | 201,972 | -0.34(-0.87%) |
Nov 22, 2013 | 38.72 | 39.36 | 38.55 | 38.89 | 0 | +0.30(+0.76%) |
Nov 21, 2013 | 37.24 | 38.79 | 37.07 | 38.59 | 301,236 | +1.49(+4.03%) |
Nov 20, 2013 | 37.04 | 37.30 | 36.54 | 37.10 | 0 | +0.14(+0.39%) |
Nov 19, 2013 | 36.75 | 37.37 | 36.47 | 36.95 | 158,390 | +0.14(+0.39%) |
Nov 18, 2013 | 36.94 | 37.12 | 36.35 | 36.81 | 0 | +0.14(+0.39%) |
Nov 15, 2013 | 36.43 | 36.77 | 36.35 | 36.67 | 0 | +0.26(+0.71%) |
Nov 14, 2013 | 36.05 | 36.78 | 35.86 | 36.41 | 163,546 | +0.26(+0.72%) |
Nov 13, 2013 | 35.39 | 36.18 | 35.15 | 36.15 | 0 | +0.51(+1.43%) |
Nov 12, 2013 | 34.99 | 35.67 | 34.76 | 35.64 | 0 | +0.58(+1.66%) |
Nov 11, 2013 | 34.85 | 35.26 | 34.69 | 35.06 | 0 | +0.03(+0.08%) |
Nov 08, 2013 | 33.86 | 35.07 | 33.86 | 35.03 | 0 | +1.19(+3.52%) |
Nov 07, 2013 | 34.57 | 34.77 | 33.83 | 33.84 | 149,979 | -0.50(-1.46%) |
Nov 06, 2013 | 34.08 | 34.59 | 33.85 | 34.34 | 78,779 | +0.38(+1.13%) |
Nov 05, 2013 | 33.98 | 34.16 | 33.63 | 33.96 | 81,848 | -0.16(-0.48%) |
Nov 04, 2013 | 33.73 | 34.21 | 33.27 | 34.12 | 171,052 | +0.55(+1.65%) |
Nov 01, 2013 | 33.70 | 34.02 | 33.18 | 33.57 | 0 | -0.22(-0.66%) |
Oct 31, 2013 | 34.16 | 34.58 | 33.76 | 33.79 | 0 | -0.24(-0.71%) |
Oct 30, 2013 | 34.75 | 34.80 | 33.94 | 34.03 | 140,981 | -0.70(-2.01%) |
Oct 29, 2013 | 34.23 | 34.84 | 34.16 | 34.73 | 0 | +0.54(+1.59%) |
Oct 28, 2013 | 34.22 | 34.56 | 34.00 | 34.18 | 0 | -0.04(-0.10%) |
Oct 25, 2013 | 34.23 | 34.46 | 33.95 | 34.22 | 0 | +0.18(+0.52%) |
Oct 24, 2013 | 34.11 | 34.41 | 34.02 | 34.04 | 171,494 | -0.07(-0.21%) |
Oct 23, 2013 | 34.15 | 34.56 | 33.91 | 34.11 | 161,740 | -0.31(-0.91%) |
Oct 22, 2013 | 34.73 | 35.04 | 34.38 | 34.42 | 196,790 | -0.21(-0.59%) |
Oct 21, 2013 | 35.27 | 35.28 | 34.38 | 34.63 | 200,458 | -0.53(-1.50%) |
Oct 18, 2013 | 34.50 | 35.16 | 34.50 | 35.16 | 148,676 | +1.04(+3.04%) |
Oct 17, 2013 | 33.50 | 34.25 | 33.50 | 34.12 | 166,512 | +0.53(+1.57%) |
Oct 16, 2013 | 33.85 | 34.03 | 33.48 | 33.59 | 141,679 | -0.01(-0.03%) |
Oct 15, 2013 | 34.03 | 34.05 | 33.54 | 33.60 | 155,944 | -0.49(-1.44%) |
Oct 14, 2013 | 33.62 | 34.31 | 33.39 | 34.09 | 154,623 | +0.15(+0.45%) |
Oct 11, 2013 | 33.29 | 34.06 | 33.29 | 33.94 | 0 | +0.44(+1.31%) |
Oct 10, 2013 | 33.69 | 33.72 | 33.08 | 33.50 | 191,385 | +0.29(+0.86%) |
Oct 09, 2013 | 33.63 | 33.63 | 33.04 | 33.22 | 137,218 | -0.17(-0.51%) |
Oct 08, 2013 | 34.23 | 34.33 | 33.36 | 33.39 | 150,505 | -0.94(-2.73%) |
Oct 07, 2013 | 34.50 | 35.26 | 34.00 | 34.33 | 0 | -0.59(-1.69%) |
Oct 04, 2013 | 34.56 | 35.16 | 34.56 | 34.92 | 0 | +0.28(+0.80%) |
Oct 03, 2013 | 35.09 | 35.09 | 34.32 | 34.64 | 0 | -0.43(-1.22%) |
Oct 02, 2013 | 35.33 | 36.01 | 34.95 | 35.07 | 89,731 | -0.53(-1.48%) |