Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 43.93 | 43.99 | 43.99 | 43.99 | 148,948 | +0.16(+0.37%) |
Dec 30, 2013 | 43.94 | 43.95 | 43.79 | 43.83 | 51,199 | -0.03(-0.06%) |
Dec 27, 2013 | 44.32 | 44.32 | 43.77 | 43.86 | 41,674 | -0.09(-0.19%) |
Dec 26, 2013 | 44.15 | 44.15 | 43.90 | 43.94 | 40,383 | +0.08(+0.18%) |
Dec 24, 2013 | 43.85 | 43.99 | 43.78 | 43.86 | 30,572 | +0.14(+0.33%) |
Dec 23, 2013 | 43.50 | 43.73 | 43.49 | 43.72 | 27,483 | +0.40(+0.92%) |
Dec 20, 2013 | 42.74 | 43.40 | 42.70 | 43.32 | 26,396 | +0.34(+0.78%) |
Dec 19, 2013 | 43.32 | 43.32 | 42.96 | 42.99 | 53,364 | -0.27(-0.63%) |
Dec 18, 2013 | 42.88 | 43.27 | 42.59 | 43.26 | 16,623 | +0.45(+1.06%) |
Dec 17, 2013 | 42.84 | 42.86 | 42.63 | 42.81 | 16,187 | -0.04(-0.09%) |
Dec 16, 2013 | 42.59 | 42.92 | 42.51 | 42.85 | 30,234 | +0.46(+1.09%) |
Dec 13, 2013 | 42.40 | 42.53 | 42.14 | 42.39 | 38,918 | +0.13(+0.31%) |
Dec 12, 2013 | 42.16 | 42.38 | 42.10 | 42.26 | 30,069 | +0.10(+0.23%) |
Dec 11, 2013 | 42.70 | 42.70 | 42.09 | 42.16 | 33,115 | -0.56(-1.31%) |
Dec 10, 2013 | 43.00 | 43.18 | 42.70 | 42.72 | 23,791 | -0.40(-0.92%) |
Dec 09, 2013 | 43.23 | 43.29 | 43.02 | 43.12 | 44,082 | -0.07(-0.17%) |
Dec 06, 2013 | 43.20 | 43.39 | 43.14 | 43.19 | 20,170 | +0.34(+0.79%) |
Dec 05, 2013 | 42.70 | 42.97 | 42.70 | 42.85 | 18,479 | +0.01(+0.02%) |
Dec 04, 2013 | 42.75 | 43.17 | 42.43 | 42.84 | 38,807 | -0.08(-0.18%) |
Dec 03, 2013 | 43.10 | 43.19 | 42.77 | 42.92 | 18,931 | -0.20(-0.47%) |
Dec 02, 2013 | 43.70 | 43.70 | 43.06 | 43.12 | 43,060 | -0.54(-1.23%) |
Nov 29, 2013 | 43.72 | 43.88 | 43.65 | 43.65 | 22,100 | -0.00(-0.01%) |
Nov 27, 2013 | 43.43 | 43.66 | 43.37 | 43.66 | 15,433 | +0.30(+0.69%) |
Nov 26, 2013 | 43.17 | 43.47 | 43.09 | 43.36 | 17,826 | +0.34(+0.78%) |
Nov 25, 2013 | 43.24 | 43.24 | 43.01 | 43.02 | 18,007 | -0.08(-0.18%) |
Nov 22, 2013 | 42.96 | 43.10 | 42.80 | 43.10 | 11,895 | +0.15(+0.35%) |
Nov 21, 2013 | 42.30 | 42.95 | 42.29 | 42.95 | 15,427 | +0.92(+2.18%) |
Nov 20, 2013 | 42.42 | 42.42 | 42.03 | 42.03 | 12,826 | -0.17(-0.41%) |
Nov 19, 2013 | 42.42 | 42.63 | 42.11 | 42.21 | 45,415 | -0.19(-0.44%) |
Nov 18, 2013 | 42.79 | 42.83 | 42.32 | 42.39 | 25,477 | -0.20(-0.46%) |
Nov 15, 2013 | 42.45 | 42.59 | 42.33 | 42.59 | 16,990 | +0.14(+0.34%) |
Nov 14, 2013 | 42.46 | 42.50 | 42.30 | 42.45 | 26,750 | +0.36(+0.85%) |
Nov 12, 2013 | 41.96 | 42.09 | 41.90 | 42.09 | 5,096 | +0.01(+0.03%) |
Nov 11, 2013 | 42.04 | 42.14 | 41.89 | 42.08 | 11,162 | +0.16(+0.38%) |
Nov 08, 2013 | 41.39 | 42.08 | 41.38 | 41.91 | 13,658 | +0.60(+1.45%) |
Nov 07, 2013 | 42.17 | 42.21 | 41.29 | 41.32 | 14,375 | -0.76(-1.81%) |
Nov 06, 2013 | 42.39 | 42.39 | 41.99 | 42.08 | 24,621 | -0.04(-0.11%) |
Nov 05, 2013 | 41.99 | 42.12 | 41.91 | 42.12 | 14,715 | -0.07(-0.16%) |
Nov 04, 2013 | 41.82 | 42.19 | 41.67 | 42.19 | 26,987 | +0.52(+1.25%) |
Nov 01, 2013 | 41.76 | 41.76 | 41.37 | 41.66 | 13,110 | -0.29(-0.68%) |
Oct 31, 2013 | 42.00 | 42.15 | 41.76 | 41.95 | 13,669 | -0.09(-0.20%) |
Oct 30, 2013 | 42.54 | 42.54 | 41.98 | 42.04 | 13,993 | -0.47(-1.10%) |
Oct 29, 2013 | 42.53 | 42.57 | 42.25 | 42.50 | 187,245 | +0.28(+0.66%) |
Oct 28, 2013 | 42.29 | 42.46 | 42.17 | 42.22 | 9,086 | -0.04(-0.08%) |
Oct 25, 2013 | 42.33 | 42.46 | 42.16 | 42.26 | 119,185 | -0.03(-0.06%) |
Oct 24, 2013 | 42.01 | 42.33 | 42.01 | 42.29 | 19,557 | +0.22(+0.52%) |
Oct 23, 2013 | 41.99 | 42.07 | 41.87 | 42.07 | 20,472 | -0.09(-0.22%) |
Oct 22, 2013 | 42.17 | 42.36 | 42.07 | 42.16 | 15,245 | +0.19(+0.45%) |
Oct 21, 2013 | 42.15 | 42.24 | 41.96 | 41.97 | 28,906 | +0.00(+0.00%) |
Oct 18, 2013 | 41.80 | 42.02 | 41.76 | 41.97 | 12,309 | +0.47(+1.13%) |
Oct 17, 2013 | 41.01 | 41.51 | 41.01 | 41.50 | 32,643 | +0.33(+0.79%) |
Oct 16, 2013 | 40.97 | 41.19 | 40.97 | 41.18 | 22,505 | +0.40(+0.99%) |
Oct 15, 2013 | 40.98 | 41.03 | 40.63 | 40.77 | 10,907 | -0.33(-0.81%) |
Oct 14, 2013 | 40.74 | 41.13 | 40.71 | 41.11 | 18,271 | +0.28(+0.68%) |
Oct 11, 2013 | 40.39 | 40.83 | 40.39 | 40.83 | 4,875 | +0.61(+1.52%) |
Oct 10, 2013 | 39.89 | 40.26 | 39.88 | 40.21 | 13,400 | +0.87(+2.20%) |
Oct 09, 2013 | 39.50 | 39.54 | 39.23 | 39.35 | 10,887 | -0.11(-0.28%) |
Oct 08, 2013 | 39.98 | 40.02 | 39.46 | 39.46 | 13,286 | -0.51(-1.27%) |
Oct 07, 2013 | 40.06 | 40.18 | 39.97 | 39.97 | 10,925 | -0.52(-1.27%) |
Oct 04, 2013 | 40.08 | 40.48 | 40.08 | 40.48 | 3,878 | +0.34(+0.84%) |
Oct 03, 2013 | 40.47 | 40.47 | 39.97 | 40.15 | 12,481 | -0.44(-1.09%) |
Oct 02, 2013 | 40.55 | 40.66 | 40.41 | 40.59 | 11,356 | -0.16(-0.38%) |