Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 48.78 | 49.26 | 49.26 | 49.26 | 4,705,732 | +0.52(+1.06%) |
Dec 30, 2013 | 49.14 | 49.26 | 48.72 | 48.75 | 4,265,971 | -0.33(-0.68%) |
Dec 27, 2013 | 48.86 | 49.22 | 48.85 | 49.08 | 2,819,099 | +0.14(+0.28%) |
Dec 26, 2013 | 48.81 | 49.12 | 48.76 | 48.94 | 3,459,359 | +0.18(+0.37%) |
Dec 24, 2013 | 48.55 | 48.80 | 48.33 | 48.76 | 2,330,474 | +0.26(+0.53%) |
Dec 23, 2013 | 48.87 | 49.33 | 48.43 | 48.50 | 5,953,967 | -0.22(-0.46%) |
Dec 20, 2013 | 48.18 | 49.15 | 48.15 | 48.73 | 11,919,864 | +0.56(+1.16%) |
Dec 19, 2013 | 48.16 | 48.38 | 47.92 | 48.17 | 9,961,399 | -0.22(-0.46%) |
Dec 18, 2013 | 48.43 | 48.53 | 47.58 | 48.39 | 11,401,767 | +0.24(+0.49%) |
Dec 17, 2013 | 48.68 | 48.71 | 48.15 | 48.16 | 6,999,142 | -0.51(-1.05%) |
Dec 16, 2013 | 48.57 | 48.91 | 48.48 | 48.66 | 5,966,653 | +0.25(+0.52%) |
Dec 13, 2013 | 48.49 | 48.92 | 48.32 | 48.41 | 6,667,128 | -0.03(-0.07%) |
Dec 12, 2013 | 48.23 | 48.66 | 48.05 | 48.45 | 8,184,220 | +0.26(+0.54%) |
Dec 11, 2013 | 49.03 | 49.04 | 48.15 | 48.19 | 8,284,243 | -0.84(-1.71%) |
Dec 10, 2013 | 48.96 | 49.25 | 48.68 | 49.03 | 6,755,547 | -0.09(-0.18%) |
Dec 09, 2013 | 49.23 | 49.50 | 48.95 | 49.12 | 7,102,846 | -0.23(-0.47%) |
Dec 06, 2013 | 49.63 | 49.84 | 48.95 | 49.35 | 7,974,602 | -0.05(-0.10%) |
Dec 05, 2013 | 49.65 | 49.75 | 48.89 | 49.40 | 7,223,251 | -0.40(-0.80%) |
Dec 04, 2013 | 50.44 | 50.64 | 49.59 | 49.79 | 7,742,921 | -0.74(-1.46%) |
Dec 03, 2013 | 50.53 | 51.00 | 50.30 | 50.53 | 7,759,805 | -0.07(-0.14%) |
Dec 02, 2013 | 51.17 | 51.24 | 50.38 | 50.60 | 8,166,653 | -0.16(-0.32%) |
Nov 29, 2013 | 50.65 | 51.28 | 50.55 | 50.76 | 3,491,033 | +0.13(+0.25%) |
Nov 27, 2013 | 50.86 | 51.18 | 50.47 | 50.64 | 4,734,384 | -0.22(-0.43%) |
Nov 26, 2013 | 50.78 | 51.26 | 50.55 | 50.85 | 5,858,170 | +0.08(+0.16%) |
Nov 25, 2013 | 51.43 | 51.54 | 50.73 | 50.77 | 7,563,993 | -0.84(-1.63%) |
Nov 22, 2013 | 51.24 | 51.65 | 51.07 | 51.61 | 5,211,206 | +0.47(+0.93%) |
Nov 21, 2013 | 50.53 | 51.32 | 50.48 | 51.14 | 5,720,467 | +0.76(+1.51%) |
Nov 20, 2013 | 50.55 | 50.85 | 50.27 | 50.38 | 5,936,225 | -0.01(-0.01%) |
Nov 19, 2013 | 50.29 | 50.69 | 50.04 | 50.39 | 10,216,265 | -0.03(-0.07%) |
Nov 18, 2013 | 51.23 | 51.34 | 50.35 | 50.42 | 6,711,625 | -0.69(-1.35%) |
Nov 15, 2013 | 51.29 | 51.30 | 50.73 | 51.11 | 7,662,964 | -0.27(-0.52%) |
Nov 14, 2013 | 51.31 | 51.46 | 51.04 | 51.38 | 5,484,324 | +0.60(+1.18%) |
Nov 12, 2013 | 51.08 | 51.23 | 50.63 | 50.78 | 4,463,870 | -0.52(-1.01%) |
Nov 11, 2013 | 51.22 | 51.48 | 51.13 | 51.29 | 3,987,536 | -0.09(-0.18%) |
Nov 08, 2013 | 50.55 | 51.40 | 50.46 | 51.38 | 6,911,772 | +0.82(+1.63%) |
Nov 07, 2013 | 51.50 | 51.55 | 50.39 | 50.56 | 8,370,367 | -0.97(-1.88%) |
Nov 06, 2013 | 51.04 | 51.58 | 50.98 | 51.53 | 8,091,208 | +0.93(+1.83%) |
Nov 05, 2013 | 50.92 | 51.10 | 50.55 | 50.60 | 6,551,638 | -0.53(-1.04%) |
Nov 04, 2013 | 51.16 | 51.26 | 50.79 | 51.13 | 5,168,885 | +0.17(+0.33%) |
Nov 01, 2013 | 51.29 | 51.29 | 50.35 | 50.97 | 7,058,072 | -0.17(-0.33%) |
Oct 31, 2013 | 51.36 | 51.93 | 51.10 | 51.13 | 7,952,024 | +0.06(+0.11%) |
Oct 30, 2013 | 51.88 | 51.93 | 50.81 | 51.08 | 7,549,199 | -0.76(-1.47%) |
Oct 29, 2013 | 51.74 | 52.01 | 51.60 | 51.84 | 4,853,531 | +0.31(+0.61%) |
Oct 28, 2013 | 51.54 | 51.64 | 51.32 | 51.52 | 4,949,572 | -0.12(-0.23%) |
Oct 25, 2013 | 51.27 | 51.67 | 50.91 | 51.64 | 6,054,360 | +0.47(+0.91%) |
Oct 24, 2013 | 50.67 | 51.24 | 50.53 | 51.17 | 5,288,586 | +0.70(+1.38%) |
Oct 23, 2013 | 50.85 | 50.85 | 50.17 | 50.48 | 6,341,045 | -0.61(-1.19%) |
Oct 22, 2013 | 51.08 | 51.27 | 50.82 | 51.08 | 5,142,455 | +0.15(+0.29%) |
Oct 21, 2013 | 51.27 | 51.31 | 50.83 | 50.94 | 4,885,302 | -0.26(-0.52%) |
Oct 18, 2013 | 51.31 | 51.31 | 50.71 | 51.20 | 7,491,304 | +0.01(+0.03%) |
Oct 17, 2013 | 50.68 | 51.23 | 50.58 | 51.19 | 6,433,797 | +0.31(+0.62%) |
Oct 16, 2013 | 50.43 | 50.97 | 50.34 | 50.87 | 7,937,420 | +0.75(+1.49%) |
Oct 15, 2013 | 50.14 | 50.38 | 49.84 | 50.13 | 8,966,110 | -0.05(-0.10%) |
Oct 14, 2013 | 49.72 | 50.23 | 49.68 | 50.18 | 6,057,085 | +0.17(+0.35%) |
Oct 11, 2013 | 49.38 | 50.10 | 49.34 | 50.00 | 6,585,508 | +0.44(+0.89%) |
Oct 10, 2013 | 48.67 | 49.58 | 48.59 | 49.56 | 6,330,594 | +1.39(+2.90%) |
Oct 09, 2013 | 48.49 | 48.60 | 48.07 | 48.17 | 8,341,327 | -0.28(-0.57%) |
Oct 08, 2013 | 48.86 | 49.11 | 48.43 | 48.45 | 7,426,870 | -0.49(-1.00%) |
Oct 07, 2013 | 48.60 | 49.14 | 48.43 | 48.94 | 6,692,935 | -0.06(-0.13%) |
Oct 04, 2013 | 48.45 | 49.01 | 48.35 | 49.00 | 7,237,488 | +0.55(+1.14%) |
Oct 03, 2013 | 48.46 | 48.55 | 48.03 | 48.45 | 9,125,506 | -0.13(-0.27%) |
Oct 02, 2013 | 48.34 | 48.72 | 48.16 | 48.58 | 7,250,754 | +0.22(+0.46%) |