Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 44.63 | 44.40 | 44.40 | 44.40 | 7,920,600 | -0.20(-0.45%) |
Dec 30, 2013 | 44.40 | 44.70 | 44.31 | 44.60 | 5,961,926 | +0.00(+0.00%) |
Dec 27, 2013 | 44.50 | 44.81 | 44.43 | 44.60 | 6,081,291 | -0.26(-0.58%) |
Dec 26, 2013 | 44.58 | 44.99 | 44.34 | 44.86 | 6,526,022 | +0.44(+0.99%) |
Dec 24, 2013 | 44.00 | 44.44 | 43.94 | 44.42 | 2,765,318 | +0.54(+1.23%) |
Dec 23, 2013 | 44.04 | 44.49 | 43.87 | 43.88 | 6,182,085 | +0.10(+0.23%) |
Dec 20, 2013 | 43.99 | 44.32 | 43.61 | 43.78 | 11,724,942 | -0.12(-0.27%) |
Dec 19, 2013 | 43.15 | 44.57 | 43.06 | 43.90 | 13,246,641 | +0.39(+0.90%) |
Dec 18, 2013 | 42.29 | 43.56 | 42.25 | 43.51 | 15,445,643 | +1.31(+3.10%) |
Dec 17, 2013 | 41.60 | 42.30 | 41.58 | 42.20 | 14,160,648 | +0.60(+1.44%) |
Dec 16, 2013 | 41.62 | 41.97 | 41.27 | 41.60 | 10,917,691 | +0.08(+0.19%) |
Dec 13, 2013 | 40.95 | 41.68 | 40.68 | 41.52 | 13,448,165 | +0.76(+1.86%) |
Dec 12, 2013 | 40.95 | 40.98 | 40.26 | 40.76 | 7,007,061 | -0.29(-0.71%) |
Dec 11, 2013 | 41.87 | 41.95 | 40.95 | 41.05 | 11,604,143 | -0.73(-1.75%) |
Dec 10, 2013 | 40.61 | 42.00 | 40.52 | 41.78 | 15,392,870 | +0.98(+2.40%) |
Dec 09, 2013 | 39.27 | 40.81 | 39.27 | 40.80 | 13,949,297 | +1.53(+3.90%) |
Dec 06, 2013 | 39.11 | 39.45 | 38.99 | 39.27 | 5,973,966 | +0.66(+1.71%) |
Dec 05, 2013 | 38.83 | 39.01 | 38.42 | 38.61 | 5,275,049 | -0.28(-0.72%) |
Dec 04, 2013 | 38.58 | 39.23 | 38.58 | 38.89 | 9,831,140 | +0.17(+0.44%) |
Dec 03, 2013 | 39.81 | 39.87 | 38.46 | 38.72 | 10,870,079 | -1.26(-3.15%) |
Dec 02, 2013 | 39.38 | 40.35 | 39.32 | 39.98 | 14,320,490 | +0.92(+2.36%) |
Nov 29, 2013 | 39.32 | 39.37 | 38.92 | 39.06 | 3,094,928 | -0.04(-0.10%) |
Nov 27, 2013 | 38.88 | 39.28 | 38.84 | 39.10 | 7,141,738 | +0.31(+0.80%) |
Nov 26, 2013 | 39.03 | 39.20 | 38.60 | 38.79 | 5,885,522 | -0.22(-0.56%) |
Nov 25, 2013 | 39.71 | 39.71 | 38.92 | 39.01 | 6,086,156 | -0.65(-1.64%) |
Nov 22, 2013 | 39.52 | 39.70 | 39.51 | 39.66 | 4,610,120 | +0.03(+0.08%) |
Nov 21, 2013 | 39.40 | 39.77 | 39.39 | 39.63 | 6,264,632 | +0.37(+0.94%) |
Nov 20, 2013 | 39.76 | 39.83 | 39.11 | 39.26 | 6,556,773 | -0.44(-1.11%) |
Nov 19, 2013 | 39.90 | 39.95 | 39.51 | 39.70 | 6,015,830 | -0.17(-0.43%) |
Nov 18, 2013 | 40.16 | 40.31 | 39.79 | 39.87 | 7,036,942 | -0.36(-0.89%) |
Nov 15, 2013 | 40.17 | 40.30 | 40.04 | 40.23 | 6,434,065 | +0.13(+0.32%) |
Nov 14, 2013 | 39.81 | 40.13 | 39.70 | 40.10 | 7,512,687 | +0.50(+1.26%) |
Nov 13, 2013 | 39.17 | 39.68 | 39.08 | 39.60 | 7,273,160 | +0.26(+0.66%) |
Nov 12, 2013 | 39.60 | 39.70 | 39.23 | 39.34 | 5,273,433 | -0.32(-0.81%) |
Nov 11, 2013 | 39.41 | 39.85 | 39.22 | 39.66 | 4,900,662 | -0.01(-0.03%) |
Nov 08, 2013 | 38.65 | 39.67 | 38.65 | 39.67 | 5,452,935 | +1.00(+2.59%) |
Nov 07, 2013 | 39.38 | 39.53 | 38.58 | 38.67 | 6,741,207 | -0.59(-1.50%) |
Nov 06, 2013 | 38.85 | 39.40 | 38.85 | 39.26 | 4,966,019 | +0.54(+1.39%) |
Nov 05, 2013 | 38.32 | 38.94 | 38.25 | 38.72 | 4,498,317 | +0.32(+0.83%) |
Nov 04, 2013 | 39.09 | 39.09 | 38.16 | 38.40 | 10,933,242 | -0.55(-1.41%) |
Nov 01, 2013 | 39.57 | 39.59 | 38.84 | 38.95 | 5,187,835 | -0.52(-1.32%) |
Oct 31, 2013 | 39.35 | 39.80 | 39.20 | 39.47 | 5,314,320 | +0.21(+0.53%) |
Oct 30, 2013 | 39.62 | 39.96 | 38.93 | 39.26 | 5,909,084 | -0.20(-0.51%) |
Oct 29, 2013 | 39.38 | 39.60 | 39.17 | 39.46 | 6,992,333 | +0.35(+0.89%) |
Oct 28, 2013 | 39.61 | 39.69 | 39.06 | 39.11 | 7,912,379 | -0.41(-1.04%) |
Oct 25, 2013 | 40.39 | 40.74 | 39.02 | 39.52 | 10,921,926 | -1.10(-2.71%) |
Oct 24, 2013 | 40.18 | 41.03 | 39.14 | 40.62 | 14,089,397 | -0.42(-1.02%) |
Oct 23, 2013 | 41.30 | 41.45 | 40.92 | 41.04 | 7,340,399 | -0.51(-1.23%) |
Oct 22, 2013 | 41.44 | 41.74 | 41.39 | 41.55 | 6,760,423 | +0.19(+0.46%) |
Oct 21, 2013 | 41.19 | 41.50 | 41.01 | 41.36 | 5,757,791 | +0.05(+0.12%) |
Oct 18, 2013 | 41.55 | 41.63 | 41.19 | 41.31 | 4,905,242 | -0.08(-0.19%) |
Oct 17, 2013 | 41.09 | 41.43 | 40.96 | 41.39 | 5,854,413 | +0.26(+0.63%) |
Oct 16, 2013 | 40.73 | 41.30 | 40.50 | 41.13 | 8,072,243 | +0.70(+1.73%) |
Oct 15, 2013 | 40.78 | 40.80 | 40.32 | 40.43 | 4,669,376 | -0.39(-0.96%) |
Oct 14, 2013 | 40.69 | 40.92 | 40.37 | 40.82 | 4,870,794 | -0.25(-0.61%) |
Oct 11, 2013 | 40.52 | 41.10 | 40.21 | 41.07 | 8,041,413 | +0.67(+1.66%) |
Oct 10, 2013 | 39.44 | 40.44 | 39.43 | 40.40 | 7,702,433 | +1.48(+3.80%) |
Oct 09, 2013 | 38.63 | 39.09 | 38.08 | 38.92 | 9,538,552 | +0.40(+1.04%) |
Oct 08, 2013 | 39.28 | 39.29 | 38.49 | 38.52 | 9,724,905 | -0.83(-2.11%) |
Oct 07, 2013 | 39.41 | 39.85 | 39.12 | 39.35 | 6,082,270 | -0.64(-1.60%) |
Oct 04, 2013 | 38.80 | 40.02 | 38.52 | 39.99 | 9,530,490 | +1.22(+3.15%) |
Oct 03, 2013 | 38.61 | 38.81 | 38.25 | 38.77 | 7,980,432 | +0.07(+0.18%) |
Oct 02, 2013 | 38.16 | 38.71 | 38.15 | 38.70 | 8,280,651 | +0.39(+1.02%) |