Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 47.33 | 47.21 | 47.21 | 47.21 | 2,112,241 | +0.02(+0.04%) |
Dec 30, 2013 | 47.26 | 47.35 | 47.13 | 47.19 | 1,367,716 | -0.02(-0.04%) |
Dec 27, 2013 | 47.54 | 47.54 | 47.08 | 47.21 | 1,446,848 | -0.06(-0.13%) |
Dec 26, 2013 | 47.45 | 47.52 | 47.21 | 47.27 | 1,920,146 | +0.08(+0.17%) |
Dec 24, 2013 | 47.12 | 47.35 | 47.10 | 47.19 | 1,564,013 | +0.15(+0.32%) |
Dec 23, 2013 | 46.92 | 47.10 | 46.78 | 47.04 | 3,053,078 | +0.43(+0.92%) |
Dec 20, 2013 | 45.89 | 46.71 | 45.89 | 46.61 | 3,466,756 | +0.78(+1.70%) |
Dec 19, 2013 | 46.20 | 46.24 | 45.80 | 45.83 | 3,344,018 | -0.41(-0.89%) |
Dec 18, 2013 | 45.68 | 46.24 | 45.34 | 46.24 | 2,098,258 | +0.59(+1.29%) |
Dec 17, 2013 | 45.77 | 45.92 | 45.39 | 45.65 | 2,766,324 | -0.08(-0.18%) |
Dec 16, 2013 | 45.45 | 45.78 | 45.30 | 45.74 | 1,770,731 | +0.54(+1.19%) |
Dec 13, 2013 | 45.12 | 45.35 | 44.93 | 45.20 | 1,674,573 | +0.16(+0.36%) |
Dec 12, 2013 | 44.98 | 45.27 | 44.91 | 45.03 | 1,613,400 | +0.08(+0.17%) |
Dec 11, 2013 | 45.64 | 45.64 | 44.85 | 44.95 | 2,567,724 | -0.60(-1.33%) |
Dec 10, 2013 | 45.96 | 46.08 | 45.54 | 45.56 | 2,588,820 | -0.46(-1.00%) |
Dec 09, 2013 | 46.14 | 46.31 | 45.88 | 46.02 | 2,744,231 | -0.06(-0.14%) |
Dec 06, 2013 | 46.14 | 46.32 | 46.02 | 46.08 | 992,315 | +0.34(+0.75%) |
Dec 05, 2013 | 45.60 | 45.87 | 45.51 | 45.74 | 1,426,319 | +0.11(+0.25%) |
Dec 04, 2013 | 45.61 | 46.06 | 45.20 | 45.63 | 2,050,788 | -0.20(-0.43%) |
Dec 03, 2013 | 45.92 | 46.10 | 45.61 | 45.83 | 3,368,757 | -0.20(-0.44%) |
Dec 02, 2013 | 46.65 | 46.71 | 45.89 | 46.03 | 1,928,423 | -0.54(-1.17%) |
Nov 29, 2013 | 46.80 | 46.83 | 46.56 | 46.57 | 1,065,932 | -0.02(-0.05%) |
Nov 27, 2013 | 46.38 | 46.62 | 46.24 | 46.59 | 1,635,065 | +0.29(+0.63%) |
Nov 26, 2013 | 46.06 | 46.38 | 45.96 | 46.30 | 1,314,363 | +0.33(+0.71%) |
Nov 25, 2013 | 46.08 | 46.14 | 45.86 | 45.97 | 1,261,229 | +0.03(+0.08%) |
Nov 22, 2013 | 45.80 | 46.01 | 45.66 | 45.94 | 2,667,138 | +0.14(+0.31%) |
Nov 21, 2013 | 45.19 | 45.81 | 45.09 | 45.80 | 1,572,737 | +0.84(+1.86%) |
Nov 20, 2013 | 45.27 | 45.30 | 44.79 | 44.96 | 1,729,237 | -0.04(-0.10%) |
Nov 19, 2013 | 45.28 | 45.48 | 44.87 | 45.00 | 4,608,184 | -0.26(-0.57%) |
Nov 18, 2013 | 45.58 | 45.69 | 45.10 | 45.26 | 2,711,468 | -0.18(-0.39%) |
Nov 15, 2013 | 45.34 | 45.46 | 45.12 | 45.44 | 2,263,575 | +0.17(+0.38%) |
Nov 14, 2013 | 45.28 | 45.33 | 44.97 | 45.27 | 1,687,059 | -0.02(-0.04%) |
Nov 13, 2013 | 44.62 | 45.29 | 44.61 | 45.28 | 1,184,176 | +0.41(+0.91%) |
Nov 12, 2013 | 44.78 | 44.90 | 44.60 | 44.87 | 2,325,059 | +0.00(+0.01%) |
Nov 11, 2013 | 44.81 | 45.01 | 44.64 | 44.87 | 2,647,352 | +0.03(+0.08%) |
Nov 08, 2013 | 44.08 | 44.92 | 44.08 | 44.83 | 2,095,463 | +0.75(+1.70%) |
Nov 07, 2013 | 45.05 | 45.05 | 44.04 | 44.08 | 2,806,934 | -0.72(-1.60%) |
Nov 06, 2013 | 45.10 | 45.17 | 44.71 | 44.80 | 1,330,417 | -0.05(-0.11%) |
Nov 05, 2013 | 44.79 | 44.97 | 44.55 | 44.85 | 1,237,921 | -0.11(-0.24%) |
Nov 04, 2013 | 44.57 | 45.01 | 44.42 | 44.95 | 2,440,007 | +0.56(+1.27%) |
Nov 01, 2013 | 44.66 | 44.76 | 44.08 | 44.39 | 1,902,019 | -0.19(-0.42%) |
Oct 31, 2013 | 44.81 | 44.95 | 44.47 | 44.58 | 3,700,729 | -0.23(-0.52%) |
Oct 30, 2013 | 45.39 | 45.39 | 44.70 | 44.81 | 1,557,617 | -0.51(-1.12%) |
Oct 29, 2013 | 45.34 | 45.39 | 45.02 | 45.32 | 1,247,457 | +0.17(+0.38%) |
Oct 28, 2013 | 45.23 | 45.23 | 44.92 | 45.14 | 891,012 | +0.03(+0.08%) |
Oct 25, 2013 | 45.16 | 45.19 | 44.90 | 45.11 | 1,258,166 | +0.06(+0.12%) |
Oct 24, 2013 | 44.88 | 45.13 | 44.74 | 45.05 | 853,681 | +0.24(+0.54%) |
Oct 23, 2013 | 44.65 | 44.85 | 44.54 | 44.81 | 2,187,906 | -0.06(-0.14%) |
Oct 22, 2013 | 44.95 | 45.16 | 44.69 | 44.88 | 1,805,263 | +0.10(+0.22%) |
Oct 21, 2013 | 44.91 | 45.10 | 44.69 | 44.78 | 1,482,335 | -0.05(-0.12%) |
Oct 18, 2013 | 44.54 | 44.85 | 44.35 | 44.83 | 1,146,921 | +0.54(+1.22%) |
Oct 17, 2013 | 43.76 | 44.29 | 43.66 | 44.29 | 2,160,771 | +0.40(+0.90%) |
Oct 16, 2013 | 43.74 | 43.96 | 43.61 | 43.89 | 1,998,320 | +0.45(+1.03%) |
Oct 15, 2013 | 43.75 | 43.80 | 43.31 | 43.45 | 2,961,665 | -0.38(-0.87%) |
Oct 14, 2013 | 43.40 | 43.88 | 43.26 | 43.82 | 2,605,675 | +0.23(+0.52%) |
Oct 11, 2013 | 42.93 | 43.60 | 42.83 | 43.60 | 2,923,557 | +0.64(+1.50%) |
Oct 10, 2013 | 42.56 | 43.01 | 42.46 | 42.95 | 2,097,662 | +0.97(+2.32%) |
Oct 09, 2013 | 42.16 | 42.27 | 41.77 | 41.98 | 2,438,941 | -0.05(-0.12%) |
Oct 08, 2013 | 42.62 | 42.71 | 42.00 | 42.03 | 4,040,334 | -0.54(-1.28%) |
Oct 07, 2013 | 42.66 | 42.88 | 42.57 | 42.57 | 1,285,795 | -0.51(-1.19%) |
Oct 04, 2013 | 42.85 | 43.19 | 42.74 | 43.09 | 1,739,239 | +0.28(+0.66%) |
Oct 03, 2013 | 43.22 | 43.22 | 42.54 | 42.80 | 1,690,057 | -0.49(-1.13%) |
Oct 02, 2013 | 43.28 | 43.38 | 43.07 | 43.29 | 1,717,519 | -0.24(-0.55%) |