Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 48.77 | 49.26 | 49.26 | 49.26 | 4,706,086 | +0.52(+1.06%) |
Dec 30, 2013 | 49.13 | 49.25 | 48.72 | 48.74 | 4,266,292 | -0.33(-0.68%) |
Dec 27, 2013 | 48.86 | 49.22 | 48.85 | 49.08 | 2,819,312 | +0.14(+0.28%) |
Dec 26, 2013 | 48.81 | 49.11 | 48.76 | 48.94 | 3,459,619 | +0.18(+0.37%) |
Dec 24, 2013 | 48.55 | 48.79 | 48.33 | 48.76 | 2,330,649 | +0.26(+0.53%) |
Dec 23, 2013 | 48.86 | 49.33 | 48.42 | 48.50 | 5,954,415 | -0.22(-0.46%) |
Dec 20, 2013 | 48.18 | 49.15 | 48.14 | 48.72 | 11,920,761 | +0.56(+1.16%) |
Dec 19, 2013 | 48.16 | 48.37 | 47.91 | 48.17 | 9,962,148 | -0.22(-0.46%) |
Dec 18, 2013 | 48.42 | 48.53 | 47.57 | 48.39 | 11,402,625 | +0.24(+0.49%) |
Dec 17, 2013 | 48.67 | 48.70 | 48.14 | 48.15 | 6,999,668 | -0.51(-1.05%) |
Dec 16, 2013 | 48.56 | 48.90 | 48.47 | 48.66 | 5,967,102 | +0.25(+0.52%) |
Dec 13, 2013 | 48.49 | 48.92 | 48.31 | 48.41 | 6,667,629 | -0.03(-0.07%) |
Dec 12, 2013 | 48.22 | 48.66 | 48.05 | 48.44 | 8,184,835 | +0.26(+0.54%) |
Dec 11, 2013 | 49.03 | 49.04 | 48.14 | 48.19 | 8,284,866 | -0.84(-1.71%) |
Dec 10, 2013 | 48.95 | 49.25 | 48.67 | 49.02 | 6,756,056 | -0.09(-0.18%) |
Dec 09, 2013 | 49.23 | 49.50 | 48.95 | 49.11 | 7,103,381 | -0.23(-0.47%) |
Dec 06, 2013 | 49.63 | 49.84 | 48.95 | 49.34 | 7,975,202 | -0.05(-0.10%) |
Dec 05, 2013 | 49.65 | 49.75 | 48.89 | 49.39 | 7,223,794 | -0.40(-0.80%) |
Dec 04, 2013 | 50.44 | 50.63 | 49.59 | 49.79 | 7,743,503 | -0.74(-1.46%) |
Dec 03, 2013 | 50.53 | 51.00 | 50.30 | 50.53 | 7,760,388 | -0.07(-0.14%) |
Dec 02, 2013 | 51.17 | 51.24 | 50.38 | 50.60 | 8,167,268 | -0.16(-0.32%) |
Nov 29, 2013 | 50.65 | 51.28 | 50.55 | 50.76 | 3,491,295 | +0.13(+0.25%) |
Nov 27, 2013 | 50.86 | 51.18 | 50.47 | 50.63 | 4,734,740 | -0.22(-0.43%) |
Nov 26, 2013 | 50.77 | 51.25 | 50.54 | 50.85 | 5,858,611 | +0.08(+0.16%) |
Nov 25, 2013 | 51.43 | 51.54 | 50.72 | 50.77 | 7,564,562 | -0.84(-1.63%) |
Nov 22, 2013 | 51.24 | 51.65 | 51.07 | 51.61 | 5,211,598 | +0.47(+0.93%) |
Nov 21, 2013 | 50.53 | 51.32 | 50.48 | 51.14 | 5,720,897 | +0.76(+1.51%) |
Nov 20, 2013 | 50.54 | 50.85 | 50.26 | 50.38 | 5,936,672 | -0.01(-0.01%) |
Nov 19, 2013 | 50.29 | 50.68 | 50.03 | 50.38 | 10,217,034 | -0.03(-0.07%) |
Nov 18, 2013 | 51.23 | 51.34 | 50.34 | 50.42 | 6,712,130 | -0.69(-1.35%) |
Nov 15, 2013 | 51.28 | 51.30 | 50.72 | 51.11 | 7,663,540 | -0.27(-0.52%) |
Nov 14, 2013 | 51.30 | 51.46 | 51.04 | 51.37 | 5,484,737 | +0.60(+1.18%) |
Nov 12, 2013 | 51.07 | 51.23 | 50.63 | 50.77 | 4,464,206 | -0.52(-1.01%) |
Nov 11, 2013 | 51.22 | 51.48 | 51.13 | 51.29 | 3,987,836 | -0.09(-0.18%) |
Nov 08, 2013 | 50.54 | 51.40 | 50.46 | 51.38 | 6,912,292 | +0.82(+1.63%) |
Nov 07, 2013 | 51.49 | 51.55 | 50.39 | 50.56 | 8,370,996 | -0.97(-1.88%) |
Nov 06, 2013 | 51.03 | 51.58 | 50.98 | 51.53 | 8,091,817 | +0.93(+1.83%) |
Nov 05, 2013 | 50.92 | 51.09 | 50.55 | 50.60 | 6,552,130 | -0.53(-1.04%) |
Nov 04, 2013 | 51.16 | 51.25 | 50.79 | 51.13 | 5,169,274 | +0.17(+0.33%) |
Nov 01, 2013 | 51.29 | 51.29 | 50.35 | 50.96 | 7,058,603 | -0.17(-0.33%) |
Oct 31, 2013 | 51.36 | 51.93 | 51.09 | 51.13 | 7,952,622 | +0.06(+0.11%) |
Oct 30, 2013 | 51.88 | 51.93 | 50.81 | 51.07 | 7,549,767 | -0.76(-1.47%) |
Oct 29, 2013 | 51.74 | 52.01 | 51.60 | 51.83 | 4,853,896 | +0.31(+0.61%) |
Oct 28, 2013 | 51.53 | 51.64 | 51.32 | 51.52 | 4,949,944 | -0.12(-0.23%) |
Oct 25, 2013 | 51.27 | 51.67 | 50.91 | 51.64 | 6,054,815 | +0.47(+0.91%) |
Oct 24, 2013 | 50.67 | 51.24 | 50.52 | 51.17 | 5,288,984 | +0.70(+1.38%) |
Oct 23, 2013 | 50.84 | 50.84 | 50.17 | 50.47 | 6,341,522 | -0.61(-1.19%) |
Oct 22, 2013 | 51.08 | 51.27 | 50.82 | 51.08 | 5,142,842 | +0.15(+0.29%) |
Oct 21, 2013 | 51.27 | 51.30 | 50.83 | 50.93 | 4,885,670 | -0.27(-0.52%) |
Oct 18, 2013 | 51.30 | 51.31 | 50.71 | 51.20 | 7,491,868 | +0.01(+0.03%) |
Oct 17, 2013 | 50.68 | 51.23 | 50.58 | 51.18 | 6,434,281 | +0.31(+0.62%) |
Oct 16, 2013 | 50.42 | 50.96 | 50.34 | 50.87 | 7,938,017 | +0.75(+1.49%) |
Oct 15, 2013 | 50.13 | 50.37 | 49.84 | 50.12 | 8,966,785 | -0.05(-0.10%) |
Oct 14, 2013 | 49.71 | 50.22 | 49.68 | 50.17 | 6,057,540 | +0.17(+0.35%) |
Oct 11, 2013 | 49.38 | 50.10 | 49.34 | 50.00 | 6,586,004 | +0.44(+0.89%) |
Oct 10, 2013 | 48.67 | 49.58 | 48.59 | 49.56 | 6,331,071 | +1.39(+2.90%) |
Oct 09, 2013 | 48.49 | 48.59 | 48.06 | 48.17 | 8,341,952 | -0.28(-0.57%) |
Oct 08, 2013 | 48.86 | 49.10 | 48.43 | 48.44 | 7,427,427 | -0.49(-1.00%) |
Oct 07, 2013 | 48.60 | 49.14 | 48.43 | 48.93 | 6,693,437 | -0.06(-0.13%) |
Oct 04, 2013 | 48.45 | 49.01 | 48.35 | 48.99 | 7,238,031 | +0.55(+1.14%) |
Oct 03, 2013 | 48.46 | 48.55 | 48.03 | 48.44 | 9,126,190 | -0.13(-0.27%) |
Oct 02, 2013 | 48.34 | 48.72 | 48.15 | 48.57 | 7,251,298 | +0.22(+0.46%) |