Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 39.24 | 39.97 | 39.97 | 39.97 | 298,700 | +0.24(+0.60%) |
Dec 30, 2013 | 39.62 | 39.97 | 39.33 | 39.73 | 319,237 | -0.11(-0.28%) |
Dec 27, 2013 | 40.00 | 40.55 | 39.69 | 39.84 | 260,384 | +0.05(+0.13%) |
Dec 26, 2013 | 39.06 | 40.44 | 39.06 | 39.79 | 464,139 | +0.44(+1.12%) |
Dec 24, 2013 | 39.67 | 39.84 | 39.04 | 39.35 | 208,157 | -0.45(-1.13%) |
Dec 23, 2013 | 39.94 | 41.19 | 39.62 | 39.80 | 691,760 | -0.20(-0.50%) |
Dec 20, 2013 | 39.47 | 40.50 | 39.19 | 40.00 | 658,573 | +0.50(+1.27%) |
Dec 19, 2013 | 37.53 | 39.73 | 36.48 | 39.50 | 948,253 | +2.21(+5.93%) |
Dec 18, 2013 | 37.60 | 38.18 | 37.07 | 37.29 | 880,895 | -0.58(-1.53%) |
Dec 17, 2013 | 37.09 | 38.09 | 36.50 | 37.87 | 465,458 | +0.71(+1.91%) |
Dec 16, 2013 | 37.29 | 38.20 | 36.97 | 37.16 | 453,730 | +0.15(+0.41%) |
Dec 13, 2013 | 37.00 | 37.34 | 36.68 | 37.01 | 425,595 | +0.00(+0.00%) |
Dec 12, 2013 | 38.00 | 38.19 | 36.75 | 37.01 | 566,808 | -1.06(-2.78%) |
Dec 11, 2013 | 38.85 | 39.21 | 37.59 | 38.07 | 468,541 | -1.01(-2.58%) |
Dec 10, 2013 | 39.00 | 39.42 | 38.33 | 39.08 | 739,882 | +0.05(+0.13%) |
Dec 09, 2013 | 40.37 | 41.38 | 38.92 | 39.03 | 977,873 | -0.13(-0.33%) |
Dec 06, 2013 | 39.00 | 40.14 | 38.84 | 39.16 | 0 | +0.57(+1.48%) |
Dec 05, 2013 | 37.51 | 39.77 | 37.50 | 38.59 | 0 | +0.96(+2.55%) |
Dec 04, 2013 | 37.58 | 37.98 | 37.30 | 37.63 | 0 | -0.34(-0.90%) |
Dec 03, 2013 | 38.31 | 38.50 | 37.71 | 37.97 | 455,205 | -0.59(-1.54%) |
Dec 02, 2013 | 38.64 | 39.19 | 37.90 | 38.56 | 0 | -0.38(-0.96%) |
Nov 29, 2013 | 39.18 | 39.22 | 38.50 | 38.94 | 0 | -0.21(-0.54%) |
Nov 27, 2013 | 38.60 | 39.29 | 37.79 | 39.15 | 0 | +0.40(+1.03%) |
Nov 26, 2013 | 38.90 | 39.27 | 38.30 | 38.75 | 836,103 | -0.50(-1.27%) |
Nov 25, 2013 | 39.92 | 41.68 | 38.94 | 39.25 | 0 | -2.66(-6.35%) |
Nov 22, 2013 | 41.79 | 42.39 | 41.40 | 41.91 | 0 | +0.09(+0.22%) |
Nov 21, 2013 | 40.57 | 41.90 | 40.11 | 41.82 | 0 | +1.72(+4.29%) |
Nov 20, 2013 | 40.46 | 40.91 | 39.67 | 40.10 | 0 | -0.30(-0.74%) |
Nov 19, 2013 | 40.00 | 40.90 | 39.86 | 40.40 | 0 | +0.31(+0.77%) |
Nov 18, 2013 | 40.60 | 41.32 | 39.77 | 40.09 | 0 | -0.21(-0.52%) |
Nov 15, 2013 | 36.51 | 40.78 | 36.29 | 40.30 | 0 | +4.96(+14.04%) |
Nov 14, 2013 | 35.14 | 35.36 | 34.44 | 35.34 | 0 | +0.57(+1.64%) |
Nov 12, 2013 | 33.63 | 34.93 | 33.57 | 34.77 | 0 | +0.55(+1.61%) |
Nov 11, 2013 | 34.10 | 34.26 | 33.49 | 34.22 | 0 | -0.20(-0.58%) |
Nov 08, 2013 | 33.80 | 34.60 | 33.54 | 34.42 | 0 | +0.71(+2.11%) |
Nov 07, 2013 | 33.26 | 33.76 | 33.01 | 33.71 | 601,916 | +0.43(+1.29%) |
Nov 06, 2013 | 32.73 | 33.53 | 32.40 | 33.28 | 0 | +0.58(+1.77%) |
Nov 05, 2013 | 34.85 | 34.99 | 32.35 | 32.70 | 0 | -2.53(-7.18%) |
Nov 04, 2013 | 34.60 | 35.50 | 34.33 | 35.23 | 0 | +0.42(+1.20%) |
Nov 01, 2013 | 36.21 | 36.48 | 34.80 | 34.81 | 0 | -1.48(-4.08%) |
Oct 31, 2013 | 35.47 | 36.94 | 35.33 | 36.29 | 0 | +0.73(+2.05%) |
Oct 30, 2013 | 35.88 | 35.99 | 35.05 | 35.56 | 0 | +0.42(+1.20%) |
Oct 29, 2013 | 34.91 | 35.50 | 34.91 | 35.14 | 0 | +0.23(+0.66%) |
Oct 28, 2013 | 35.48 | 35.87 | 34.73 | 34.91 | 0 | -0.66(-1.86%) |
Oct 25, 2013 | 35.42 | 36.19 | 35.24 | 35.57 | 0 | +0.07(+0.20%) |
Oct 24, 2013 | 37.00 | 37.69 | 35.01 | 35.50 | 0 | -2.50(-6.58%) |
Oct 23, 2013 | 38.95 | 38.95 | 37.80 | 38.00 | 1,341,637 | -0.97(-2.49%) |
Oct 22, 2013 | 40.96 | 40.96 | 38.74 | 38.97 | 0 | -1.56(-3.85%) |
Oct 21, 2013 | 39.98 | 40.64 | 39.28 | 40.53 | 0 | +1.04(+2.63%) |
Oct 18, 2013 | 38.34 | 39.64 | 38.28 | 39.49 | 618,781 | +1.16(+3.03%) |
Oct 17, 2013 | 38.73 | 39.03 | 38.20 | 38.33 | 0 | -0.43(-1.11%) |
Oct 16, 2013 | 38.36 | 39.35 | 38.35 | 38.76 | 0 | +0.52(+1.36%) |
Oct 15, 2013 | 38.68 | 38.99 | 37.57 | 38.24 | 0 | -0.41(-1.06%) |
Oct 14, 2013 | 39.09 | 39.35 | 38.34 | 38.65 | 0 | -0.68(-1.73%) |
Oct 11, 2013 | 40.00 | 40.10 | 39.00 | 39.33 | 0 | -0.67(-1.68%) |
Oct 10, 2013 | 39.26 | 40.09 | 38.88 | 40.00 | 643,731 | +1.02(+2.62%) |
Oct 09, 2013 | 40.03 | 40.56 | 38.26 | 38.98 | 0 | -1.28(-3.18%) |
Oct 08, 2013 | 39.96 | 40.69 | 39.35 | 40.26 | 0 | +0.38(+0.95%) |
Oct 07, 2013 | 39.60 | 40.43 | 39.34 | 39.88 | 0 | +0.08(+0.20%) |
Oct 04, 2013 | 42.16 | 42.45 | 39.62 | 39.80 | 865,753 | -2.09(-4.99%) |
Oct 03, 2013 | 41.92 | 42.27 | 41.00 | 41.89 | 0 | +2.01(+5.04%) |
Oct 02, 2013 | 39.01 | 40.98 | 38.56 | 39.88 | 0 | +0.88(+2.26%) |