Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 43.97 | 43.42 | 43.42 | 43.42 | 2,959,593 | -0.41(-0.94%) |
Dec 30, 2013 | 43.71 | 43.96 | 43.63 | 43.83 | 1,672,653 | -0.04(-0.09%) |
Dec 27, 2013 | 43.79 | 44.14 | 43.69 | 43.87 | 1,666,890 | +0.19(+0.43%) |
Dec 26, 2013 | 44.11 | 44.15 | 43.61 | 43.69 | 1,438,673 | -0.51(-1.16%) |
Dec 24, 2013 | 43.67 | 44.36 | 43.66 | 44.20 | 1,426,785 | +0.36(+0.83%) |
Dec 23, 2013 | 43.43 | 44.04 | 43.43 | 43.83 | 2,251,189 | +0.43(+0.99%) |
Dec 20, 2013 | 42.80 | 43.44 | 42.80 | 43.40 | 5,096,654 | +0.59(+1.38%) |
Dec 19, 2013 | 43.01 | 43.41 | 42.58 | 42.81 | 3,759,377 | -0.55(-1.27%) |
Dec 18, 2013 | 43.44 | 43.70 | 42.98 | 43.36 | 3,719,717 | -0.06(-0.15%) |
Dec 17, 2013 | 43.85 | 43.87 | 43.37 | 43.43 | 2,719,183 | -0.62(-1.42%) |
Dec 16, 2013 | 44.19 | 44.44 | 44.04 | 44.05 | 3,318,330 | +0.10(+0.22%) |
Dec 13, 2013 | 44.34 | 44.47 | 43.35 | 43.96 | 5,579,007 | +0.32(+0.72%) |
Dec 12, 2013 | 44.62 | 44.73 | 43.59 | 43.64 | 5,613,156 | -1.13(-2.52%) |
Dec 11, 2013 | 46.71 | 46.75 | 44.69 | 44.77 | 7,173,064 | -2.76(-5.80%) |
Dec 10, 2013 | 48.18 | 48.25 | 47.13 | 47.52 | 4,979,320 | -1.40(-2.87%) |
Dec 09, 2013 | 48.81 | 49.08 | 48.44 | 48.93 | 2,474,336 | +0.28(+0.57%) |
Dec 06, 2013 | 49.11 | 49.16 | 48.55 | 48.65 | 2,551,497 | -0.18(-0.37%) |
Dec 05, 2013 | 49.35 | 49.54 | 48.80 | 48.83 | 2,106,234 | -0.53(-1.07%) |
Dec 04, 2013 | 49.59 | 49.81 | 48.90 | 49.36 | 3,075,306 | -0.46(-0.93%) |
Dec 03, 2013 | 49.57 | 50.31 | 49.47 | 49.82 | 3,892,637 | +0.55(+1.12%) |
Dec 02, 2013 | 49.51 | 49.62 | 49.11 | 49.27 | 1,539,268 | -0.15(-0.31%) |
Nov 29, 2013 | 49.75 | 49.99 | 49.39 | 49.42 | 1,018,733 | -0.39(-0.78%) |
Nov 27, 2013 | 50.17 | 50.39 | 49.24 | 49.81 | 2,339,569 | -0.54(-1.06%) |
Nov 26, 2013 | 50.56 | 50.67 | 50.27 | 50.35 | 2,284,376 | -0.23(-0.45%) |
Nov 25, 2013 | 50.17 | 50.67 | 50.15 | 50.57 | 1,549,529 | +0.45(+0.91%) |
Nov 22, 2013 | 49.75 | 50.25 | 49.74 | 50.12 | 1,219,090 | +0.26(+0.52%) |
Nov 21, 2013 | 49.80 | 50.05 | 49.63 | 49.86 | 1,370,134 | +0.11(+0.21%) |
Nov 20, 2013 | 49.84 | 50.31 | 49.62 | 49.75 | 1,968,846 | -0.14(-0.28%) |
Nov 19, 2013 | 50.05 | 50.32 | 49.43 | 49.89 | 2,407,727 | -0.28(-0.55%) |
Nov 18, 2013 | 50.69 | 50.74 | 50.00 | 50.17 | 2,540,267 | -0.28(-0.55%) |
Nov 15, 2013 | 50.82 | 51.06 | 50.43 | 50.44 | 4,328,998 | -0.36(-0.72%) |
Nov 14, 2013 | 50.92 | 51.17 | 50.77 | 50.81 | 3,405,986 | -0.19(-0.37%) |
Nov 13, 2013 | 51.34 | 51.59 | 50.78 | 50.99 | 3,082,601 | -0.36(-0.70%) |
Nov 12, 2013 | 51.68 | 51.77 | 51.22 | 51.35 | 2,643,126 | -0.23(-0.44%) |
Nov 11, 2013 | 51.29 | 51.98 | 51.21 | 51.58 | 1,875,587 | +0.23(+0.44%) |
Nov 08, 2013 | 51.50 | 51.58 | 50.85 | 51.35 | 2,403,642 | -0.31(-0.60%) |
Nov 07, 2013 | 51.28 | 51.90 | 51.28 | 51.66 | 2,816,229 | +0.48(+0.93%) |
Nov 06, 2013 | 50.95 | 51.48 | 50.78 | 51.18 | 2,415,908 | +0.37(+0.73%) |
Nov 05, 2013 | 50.39 | 51.24 | 50.00 | 50.81 | 4,436,425 | +0.49(+0.98%) |
Nov 04, 2013 | 50.69 | 50.85 | 49.81 | 50.31 | 9,100,242 | +0.90(+1.82%) |
Nov 01, 2013 | 48.67 | 49.49 | 48.46 | 49.41 | 3,383,852 | +0.83(+1.70%) |
Oct 31, 2013 | 48.38 | 48.69 | 48.32 | 48.59 | 1,879,190 | +0.21(+0.44%) |
Oct 30, 2013 | 48.29 | 48.54 | 48.12 | 48.38 | 1,811,795 | +0.25(+0.52%) |
Oct 29, 2013 | 47.85 | 48.34 | 47.82 | 48.12 | 1,467,843 | +0.32(+0.66%) |
Oct 28, 2013 | 47.50 | 48.08 | 47.41 | 47.81 | 1,776,218 | +0.29(+0.61%) |
Oct 25, 2013 | 47.22 | 47.54 | 47.01 | 47.52 | 1,495,090 | +0.26(+0.55%) |
Oct 24, 2013 | 47.68 | 47.71 | 47.21 | 47.26 | 1,406,614 | -0.24(-0.50%) |
Oct 23, 2013 | 47.26 | 47.50 | 46.96 | 47.49 | 2,071,943 | +0.13(+0.27%) |
Oct 22, 2013 | 47.14 | 47.63 | 47.05 | 47.36 | 2,217,822 | +0.18(+0.38%) |
Oct 21, 2013 | 46.83 | 47.53 | 46.83 | 47.18 | 1,873,830 | +0.21(+0.45%) |
Oct 18, 2013 | 47.46 | 47.51 | 46.88 | 46.97 | 2,790,325 | -0.79(-1.66%) |
Oct 17, 2013 | 46.56 | 48.66 | 46.52 | 47.77 | 4,644,392 | +0.12(+0.26%) |
Oct 16, 2013 | 47.08 | 47.69 | 47.08 | 47.65 | 1,814,116 | +0.69(+1.47%) |
Oct 15, 2013 | 47.54 | 47.61 | 46.94 | 46.96 | 1,943,192 | -0.59(-1.25%) |
Oct 14, 2013 | 47.01 | 47.61 | 46.82 | 47.55 | 2,651,598 | +0.41(+0.88%) |
Oct 11, 2013 | 47.60 | 47.70 | 47.13 | 47.13 | 3,248,649 | -0.44(-0.92%) |
Oct 10, 2013 | 47.56 | 48.57 | 46.59 | 47.57 | 8,376,527 | -2.47(-4.93%) |
Oct 09, 2013 | 50.18 | 50.36 | 49.84 | 50.04 | 2,141,370 | -0.14(-0.27%) |
Oct 08, 2013 | 50.53 | 50.58 | 49.83 | 50.18 | 1,594,645 | -0.31(-0.61%) |
Oct 07, 2013 | 49.95 | 50.65 | 49.85 | 50.48 | 2,192,981 | +0.36(+0.73%) |
Oct 04, 2013 | 50.60 | 50.65 | 50.10 | 50.12 | 2,339,107 | -0.57(-1.12%) |
Oct 03, 2013 | 50.62 | 50.81 | 50.42 | 50.69 | 1,771,023 | -0.06(-0.11%) |
Oct 02, 2013 | 50.39 | 50.94 | 50.24 | 50.74 | 1,899,424 | +0.34(+0.68%) |