Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 46.41 | 45.47 | 45.47 | 45.47 | 304,684 | +0.37(+0.82%) |
Dec 30, 2013 | 44.95 | 45.33 | 44.87 | 45.10 | 344,349 | -0.01(-0.03%) |
Dec 27, 2013 | 45.25 | 45.39 | 44.97 | 45.11 | 235,672 | -0.07(-0.16%) |
Dec 26, 2013 | 45.20 | 45.94 | 44.92 | 45.18 | 459,511 | +0.28(+0.63%) |
Dec 24, 2013 | 44.45 | 45.36 | 44.45 | 44.90 | 392,816 | +0.35(+0.79%) |
Dec 23, 2013 | 44.72 | 44.82 | 44.27 | 44.55 | 512,707 | -0.17(-0.39%) |
Dec 20, 2013 | 43.25 | 44.72 | 43.06 | 44.72 | 1,661,746 | +1.65(+3.84%) |
Dec 19, 2013 | 42.27 | 43.09 | 41.94 | 43.07 | 626,643 | +0.52(+1.22%) |
Dec 18, 2013 | 42.38 | 42.74 | 41.81 | 42.55 | 625,628 | -0.21(-0.49%) |
Dec 17, 2013 | 42.90 | 43.18 | 42.13 | 42.76 | 453,058 | -0.22(-0.51%) |
Dec 16, 2013 | 43.84 | 44.04 | 42.87 | 42.98 | 390,288 | -0.65(-1.48%) |
Dec 13, 2013 | 42.81 | 43.74 | 42.81 | 43.63 | 490,826 | +0.46(+1.07%) |
Dec 12, 2013 | 43.21 | 43.22 | 42.62 | 43.16 | 341,798 | +0.17(+0.40%) |
Dec 11, 2013 | 43.09 | 43.45 | 42.59 | 42.99 | 486,305 | -0.08(-0.18%) |
Dec 10, 2013 | 43.02 | 43.44 | 42.83 | 43.07 | 362,854 | +0.09(+0.21%) |
Dec 09, 2013 | 42.93 | 43.15 | 42.61 | 42.98 | 1,082,859 | +0.08(+0.18%) |
Dec 06, 2013 | 42.66 | 42.94 | 42.02 | 42.90 | 403,287 | +0.25(+0.59%) |
Dec 05, 2013 | 43.06 | 43.16 | 42.59 | 42.65 | 392,685 | -0.41(-0.95%) |
Dec 04, 2013 | 43.41 | 43.65 | 42.88 | 43.06 | 574,803 | -0.57(-1.31%) |
Dec 03, 2013 | 43.42 | 43.67 | 43.36 | 43.63 | 333,782 | +0.04(+0.09%) |
Dec 02, 2013 | 43.54 | 43.72 | 43.40 | 43.59 | 423,222 | -0.01(-0.01%) |
Nov 29, 2013 | 44.18 | 44.43 | 43.23 | 43.60 | 80,439 | +0.15(+0.34%) |
Nov 27, 2013 | 44.30 | 44.30 | 43.20 | 43.45 | 268,678 | -0.06(-0.13%) |
Nov 26, 2013 | 44.30 | 44.43 | 43.20 | 43.51 | 267,816 | -0.12(-0.26%) |
Nov 25, 2013 | 44.30 | 44.43 | 43.29 | 43.63 | 399,630 | -0.17(-0.39%) |
Nov 22, 2013 | 43.23 | 43.97 | 43.23 | 43.80 | 528,786 | +0.39(+0.90%) |
Nov 21, 2013 | 42.92 | 43.47 | 42.04 | 43.41 | 434,118 | +0.86(+2.02%) |
Nov 20, 2013 | 42.77 | 43.22 | 42.27 | 42.55 | 552,169 | -0.15(-0.34%) |
Nov 19, 2013 | 43.00 | 43.50 | 42.49 | 42.70 | 583,957 | -0.10(-0.24%) |
Nov 18, 2013 | 43.52 | 43.52 | 42.65 | 42.80 | 466,144 | -0.36(-0.83%) |
Nov 15, 2013 | 42.66 | 43.36 | 42.27 | 43.16 | 381,835 | +0.83(+1.97%) |
Nov 14, 2013 | 42.25 | 42.62 | 41.91 | 42.33 | 784,713 | +0.42(+0.99%) |
Nov 13, 2013 | 41.87 | 42.14 | 41.69 | 41.91 | 513,616 | -0.09(-0.21%) |
Nov 12, 2013 | 42.28 | 42.74 | 41.85 | 42.00 | 1,337,692 | -0.57(-1.34%) |
Nov 11, 2013 | 42.81 | 43.13 | 42.54 | 42.57 | 342,763 | -0.58(-1.34%) |
Nov 08, 2013 | 42.42 | 43.22 | 42.28 | 43.15 | 802,449 | +0.41(+0.96%) |
Nov 07, 2013 | 43.77 | 43.89 | 42.70 | 42.74 | 1,525,230 | -1.01(-2.32%) |
Nov 06, 2013 | 43.33 | 43.94 | 43.25 | 43.75 | 1,297,035 | +0.67(+1.55%) |
Nov 05, 2013 | 43.19 | 43.23 | 42.74 | 43.08 | 986,143 | +0.14(+0.34%) |
Nov 04, 2013 | 42.91 | 43.18 | 42.21 | 42.94 | 692,502 | +0.83(+1.98%) |
Nov 01, 2013 | 41.72 | 42.41 | 41.39 | 42.11 | 813,961 | -0.30(-0.71%) |
Oct 31, 2013 | 42.63 | 42.76 | 42.11 | 42.41 | 334,060 | -0.23(-0.53%) |
Oct 30, 2013 | 43.01 | 43.08 | 42.62 | 42.63 | 602,209 | -0.25(-0.57%) |
Oct 29, 2013 | 42.34 | 42.90 | 42.03 | 42.88 | 773,564 | +0.43(+1.01%) |
Oct 28, 2013 | 43.18 | 43.18 | 42.24 | 42.45 | 524,263 | -0.54(-1.26%) |
Oct 25, 2013 | 43.02 | 43.18 | 42.75 | 42.99 | 617,870 | +0.04(+0.10%) |
Oct 24, 2013 | 42.40 | 43.10 | 42.24 | 42.95 | 438,219 | +0.60(+1.41%) |
Oct 23, 2013 | 42.93 | 42.93 | 42.11 | 42.35 | 708,661 | -0.56(-1.31%) |
Oct 22, 2013 | 42.58 | 43.16 | 42.57 | 42.91 | 1,147,549 | +0.30(+0.71%) |
Oct 21, 2013 | 41.92 | 42.70 | 41.85 | 42.61 | 922,082 | +0.57(+1.35%) |
Oct 18, 2013 | 41.61 | 42.23 | 41.49 | 42.04 | 840,274 | +0.44(+1.05%) |
Oct 17, 2013 | 41.39 | 42.01 | 41.25 | 41.61 | 611,415 | +0.23(+0.56%) |
Oct 16, 2013 | 42.84 | 42.84 | 41.34 | 41.37 | 1,143,576 | -0.03(-0.06%) |
Oct 15, 2013 | 42.29 | 42.29 | 41.40 | 41.40 | 977,926 | -0.48(-1.14%) |
Oct 14, 2013 | 41.75 | 42.12 | 40.99 | 41.88 | 1,851,247 | +0.32(+0.76%) |
Oct 11, 2013 | 39.93 | 41.84 | 39.84 | 41.56 | 8,238,355 | +2.09(+5.30%) |
Oct 10, 2013 | 39.62 | 39.75 | 39.09 | 39.47 | 1,869,110 | -1.10(-2.70%) |
Oct 09, 2013 | 41.82 | 41.82 | 39.88 | 40.57 | 505,382 | -0.06(-0.14%) |
Oct 08, 2013 | 40.76 | 41.03 | 40.62 | 40.62 | 287,954 | -0.13(-0.32%) |
Oct 07, 2013 | 40.98 | 41.43 | 40.76 | 40.76 | 414,337 | -0.54(-1.31%) |
Oct 04, 2013 | 41.32 | 41.53 | 41.15 | 41.30 | 372,944 | -0.02(-0.05%) |
Oct 03, 2013 | 41.72 | 41.72 | 41.23 | 41.32 | 348,300 | -0.41(-0.98%) |
Oct 02, 2013 | 41.81 | 41.95 | 41.61 | 41.73 | 586,138 | -0.19(-0.45%) |