Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 41.38 | 41.44 | 41.44 | 41.44 | 729,900 | +0.17(+0.41%) |
Dec 30, 2013 | 40.90 | 41.44 | 40.71 | 41.27 | 1,236,980 | +0.29(+0.71%) |
Dec 27, 2013 | 41.32 | 41.46 | 40.85 | 40.98 | 968,178 | -0.07(-0.17%) |
Dec 26, 2013 | 41.25 | 41.50 | 41.01 | 41.05 | 896,546 | -0.19(-0.46%) |
Dec 24, 2013 | 41.05 | 41.45 | 41.05 | 41.24 | 745,356 | +0.29(+0.71%) |
Dec 23, 2013 | 41.27 | 41.36 | 40.68 | 40.95 | 1,598,095 | -0.16(-0.39%) |
Dec 20, 2013 | 40.25 | 41.12 | 40.02 | 41.11 | 4,783,549 | +1.43(+3.60%) |
Dec 19, 2013 | 39.73 | 40.01 | 39.43 | 39.68 | 1,518,891 | -0.37(-0.92%) |
Dec 18, 2013 | 39.08 | 40.13 | 39.08 | 40.05 | 2,280,830 | +0.97(+2.48%) |
Dec 17, 2013 | 38.85 | 39.31 | 38.84 | 39.08 | 1,546,179 | +0.14(+0.36%) |
Dec 16, 2013 | 39.04 | 39.35 | 38.86 | 38.94 | 1,230,797 | +0.13(+0.33%) |
Dec 13, 2013 | 38.65 | 39.20 | 38.59 | 38.81 | 1,459,392 | +0.24(+0.62%) |
Dec 12, 2013 | 38.72 | 38.88 | 38.36 | 38.57 | 1,323,258 | -0.24(-0.62%) |
Dec 11, 2013 | 38.82 | 39.26 | 38.78 | 38.81 | 1,513,877 | +0.19(+0.49%) |
Dec 10, 2013 | 38.76 | 38.80 | 38.31 | 38.62 | 2,022,550 | -0.10(-0.26%) |
Dec 09, 2013 | 39.22 | 39.50 | 38.62 | 38.72 | 1,252,762 | -0.49(-1.25%) |
Dec 06, 2013 | 38.81 | 39.29 | 38.81 | 39.21 | 1,735,860 | +0.37(+0.95%) |
Dec 05, 2013 | 38.77 | 39.07 | 38.55 | 38.84 | 1,141,594 | +0.08(+0.21%) |
Dec 04, 2013 | 38.82 | 39.07 | 38.40 | 38.76 | 2,092,086 | -0.36(-0.92%) |
Dec 03, 2013 | 38.74 | 39.18 | 38.55 | 39.12 | 1,831,475 | +0.15(+0.38%) |
Dec 02, 2013 | 38.80 | 39.30 | 38.77 | 38.97 | 1,775,054 | +0.08(+0.21%) |
Nov 29, 2013 | 39.17 | 39.22 | 38.79 | 38.89 | 642,725 | -0.08(-0.21%) |
Nov 27, 2013 | 38.78 | 39.04 | 38.74 | 38.97 | 1,525,648 | +0.41(+1.06%) |
Nov 26, 2013 | 38.59 | 38.77 | 38.41 | 38.56 | 1,230,678 | +0.05(+0.13%) |
Nov 25, 2013 | 38.73 | 39.12 | 38.48 | 38.51 | 3,119,519 | +0.24(+0.63%) |
Nov 22, 2013 | 36.76 | 39.15 | 37.99 | 38.27 | 6,764,673 | +1.51(+4.11%) |
Nov 21, 2013 | 36.65 | 36.81 | 35.87 | 36.76 | 3,309,634 | +0.20(+0.55%) |
Nov 20, 2013 | 37.00 | 37.13 | 36.45 | 36.56 | 2,489,279 | -0.44(-1.19%) |
Nov 19, 2013 | 37.16 | 37.43 | 36.89 | 37.00 | 2,274,058 | -0.16(-0.43%) |
Nov 18, 2013 | 37.38 | 37.46 | 37.02 | 37.16 | 1,847,220 | +0.02(+0.05%) |
Nov 15, 2013 | 37.13 | 37.20 | 36.47 | 37.14 | 2,476,042 | +0.01(+0.03%) |
Nov 14, 2013 | 36.70 | 37.23 | 36.55 | 37.13 | 1,561,437 | +1.20(+3.34%) |
Nov 12, 2013 | 36.20 | 36.46 | 35.83 | 35.93 | 1,990,925 | -0.35(-0.96%) |
Nov 11, 2013 | 35.98 | 36.36 | 35.89 | 36.28 | 1,359,956 | +0.31(+0.86%) |
Nov 08, 2013 | 35.21 | 35.98 | 35.20 | 35.97 | 1,402,807 | +0.71(+2.01%) |
Nov 07, 2013 | 35.76 | 36.20 | 35.20 | 35.26 | 1,903,691 | -0.29(-0.82%) |
Nov 06, 2013 | 34.75 | 35.59 | 34.52 | 35.55 | 3,204,201 | +0.72(+2.07%) |
Nov 05, 2013 | 34.60 | 34.91 | 34.09 | 34.83 | 3,295,548 | +0.18(+0.52%) |
Nov 04, 2013 | 34.98 | 35.07 | 34.21 | 34.65 | 3,412,422 | -0.34(-0.97%) |
Nov 01, 2013 | 34.82 | 35.17 | 34.70 | 34.99 | 1,670,100 | +0.29(+0.84%) |
Oct 31, 2013 | 34.74 | 34.86 | 34.33 | 34.70 | 1,367,410 | -0.05(-0.14%) |
Oct 30, 2013 | 34.97 | 35.21 | 34.71 | 34.75 | 1,811,074 | -0.35(-1.00%) |
Oct 29, 2013 | 34.76 | 35.13 | 34.65 | 35.10 | 1,593,227 | +0.52(+1.50%) |
Oct 28, 2013 | 34.26 | 34.73 | 34.26 | 34.58 | 1,409,687 | +0.38(+1.11%) |
Oct 25, 2013 | 34.26 | 34.38 | 33.85 | 34.20 | 1,719,189 | +0.01(+0.03%) |
Oct 24, 2013 | 34.09 | 34.33 | 33.85 | 34.19 | 1,467,237 | +0.24(+0.71%) |
Oct 23, 2013 | 33.72 | 34.00 | 33.61 | 33.95 | 1,727,401 | +0.16(+0.47%) |
Oct 22, 2013 | 33.50 | 33.87 | 33.42 | 33.79 | 1,917,651 | +0.26(+0.78%) |
Oct 21, 2013 | 33.86 | 33.92 | 33.42 | 33.53 | 1,100,280 | -0.27(-0.80%) |
Oct 18, 2013 | 33.39 | 33.92 | 33.26 | 33.80 | 1,499,210 | +0.65(+1.96%) |
Oct 17, 2013 | 33.20 | 33.41 | 32.91 | 33.15 | 1,162,162 | -0.11(-0.33%) |
Oct 16, 2013 | 32.97 | 33.34 | 32.80 | 33.26 | 1,205,908 | +0.43(+1.31%) |
Oct 15, 2013 | 32.93 | 33.05 | 32.64 | 32.83 | 1,293,724 | -0.08(-0.24%) |
Oct 14, 2013 | 32.77 | 32.98 | 32.55 | 32.91 | 1,724,460 | +0.04(+0.12%) |
Oct 11, 2013 | 32.91 | 33.00 | 32.45 | 32.87 | 1,762,540 | -0.16(-0.48%) |
Oct 10, 2013 | 32.98 | 33.32 | 32.79 | 33.03 | 1,464,281 | +0.48(+1.47%) |
Oct 09, 2013 | 32.52 | 32.84 | 32.24 | 32.55 | 1,510,620 | +0.19(+0.59%) |
Oct 08, 2013 | 32.85 | 32.88 | 32.13 | 32.36 | 1,629,015 | -0.47(-1.43%) |
Oct 07, 2013 | 33.20 | 33.32 | 32.79 | 32.83 | 1,711,263 | -0.68(-2.03%) |
Oct 04, 2013 | 33.45 | 33.60 | 33.19 | 33.51 | 1,014,589 | +0.02(+0.06%) |
Oct 03, 2013 | 33.81 | 33.89 | 33.13 | 33.49 | 1,452,566 | -0.40(-1.18%) |
Oct 02, 2013 | 33.87 | 34.00 | 33.61 | 33.89 | 1,767,800 | -0.12(-0.35%) |