Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 45.06 | 44.81 | 44.81 | 44.81 | 735,420 | -0.09(-0.21%) |
Dec 30, 2013 | 44.90 | 44.96 | 44.63 | 44.90 | 369,959 | +0.03(+0.06%) |
Dec 27, 2013 | 44.89 | 45.06 | 44.80 | 44.87 | 501,396 | +0.08(+0.18%) |
Dec 26, 2013 | 44.82 | 44.95 | 44.54 | 44.80 | 425,936 | +0.00(+0.00%) |
Dec 24, 2013 | 44.71 | 44.81 | 44.39 | 44.80 | 269,116 | +0.16(+0.37%) |
Dec 23, 2013 | 44.51 | 44.76 | 44.22 | 44.63 | 705,868 | +0.37(+0.84%) |
Dec 20, 2013 | 43.97 | 44.31 | 43.97 | 44.26 | 1,616,080 | +0.32(+0.72%) |
Dec 19, 2013 | 44.20 | 44.44 | 43.76 | 43.94 | 909,832 | -0.43(-0.97%) |
Dec 18, 2013 | 43.87 | 44.38 | 43.29 | 44.37 | 757,944 | +0.69(+1.57%) |
Dec 17, 2013 | 44.11 | 44.16 | 43.58 | 43.69 | 1,039,446 | -0.27(-0.62%) |
Dec 16, 2013 | 44.17 | 44.46 | 43.84 | 43.96 | 661,906 | +0.00(+0.01%) |
Dec 13, 2013 | 44.08 | 44.25 | 43.65 | 43.95 | 805,290 | +0.14(+0.31%) |
Dec 12, 2013 | 44.12 | 44.76 | 43.73 | 43.82 | 1,057,558 | -0.42(-0.96%) |
Dec 11, 2013 | 45.42 | 45.52 | 44.22 | 44.24 | 1,115,474 | -0.95(-2.09%) |
Dec 10, 2013 | 44.67 | 45.24 | 44.24 | 45.18 | 2,137,292 | +0.68(+1.53%) |
Dec 09, 2013 | 44.79 | 45.33 | 44.40 | 44.50 | 927,771 | -0.16(-0.35%) |
Dec 06, 2013 | 44.71 | 44.80 | 44.21 | 44.66 | 0 | +0.56(+1.27%) |
Dec 05, 2013 | 44.46 | 44.68 | 43.93 | 44.10 | 0 | -0.49(-1.10%) |
Dec 04, 2013 | 44.81 | 44.85 | 44.28 | 44.59 | 0 | -0.35(-0.79%) |
Dec 03, 2013 | 44.75 | 44.96 | 44.66 | 44.94 | 651,512 | +0.00(+0.00%) |
Dec 02, 2013 | 44.49 | 45.15 | 44.49 | 44.94 | 0 | +0.24(+0.53%) |
Nov 29, 2013 | 44.78 | 44.94 | 44.49 | 44.71 | 0 | -0.16(-0.36%) |
Nov 27, 2013 | 44.83 | 44.98 | 44.61 | 44.87 | 0 | +0.02(+0.05%) |
Nov 26, 2013 | 44.99 | 45.28 | 44.80 | 44.84 | 0 | -0.15(-0.33%) |
Nov 25, 2013 | 44.32 | 45.22 | 44.32 | 44.99 | 0 | +0.08(+0.17%) |
Nov 22, 2013 | 44.91 | 45.03 | 44.69 | 44.91 | 0 | +0.00(+0.01%) |
Nov 21, 2013 | 44.44 | 44.97 | 44.15 | 44.91 | 532,965 | +0.49(+1.09%) |
Nov 20, 2013 | 44.24 | 44.69 | 44.18 | 44.42 | 0 | +0.12(+0.27%) |
Nov 19, 2013 | 44.42 | 44.67 | 44.29 | 44.30 | 0 | -0.23(-0.52%) |
Nov 18, 2013 | 44.64 | 44.78 | 44.35 | 44.53 | 0 | -0.15(-0.33%) |
Nov 15, 2013 | 45.19 | 45.19 | 44.51 | 44.68 | 0 | -0.33(-0.74%) |
Nov 14, 2013 | 44.42 | 45.02 | 44.16 | 45.02 | 975,239 | +0.55(+1.23%) |
Nov 13, 2013 | 43.97 | 44.49 | 43.76 | 44.47 | 0 | +0.38(+0.85%) |
Nov 12, 2013 | 43.42 | 44.09 | 43.35 | 44.09 | 0 | +0.47(+1.07%) |
Nov 11, 2013 | 43.57 | 43.80 | 43.41 | 43.63 | 0 | +0.04(+0.09%) |
Nov 08, 2013 | 43.02 | 43.59 | 42.91 | 43.59 | 0 | +0.71(+1.66%) |
Nov 07, 2013 | 43.40 | 43.52 | 42.81 | 42.88 | 1,052,152 | -0.33(-0.76%) |
Nov 06, 2013 | 43.83 | 43.88 | 43.14 | 43.21 | 0 | -0.16(-0.36%) |
Nov 05, 2013 | 43.14 | 44.11 | 42.65 | 43.36 | 1,981,548 | -0.98(-2.22%) |
Nov 04, 2013 | 44.08 | 44.40 | 43.44 | 44.35 | 1,695,994 | +0.28(+0.63%) |
Nov 01, 2013 | 44.42 | 44.42 | 43.86 | 44.07 | 0 | -0.02(-0.04%) |
Oct 31, 2013 | 43.94 | 44.25 | 43.61 | 44.09 | 0 | +0.18(+0.40%) |
Oct 30, 2013 | 44.33 | 44.58 | 43.76 | 43.91 | 0 | -0.39(-0.89%) |
Oct 29, 2013 | 44.00 | 44.31 | 43.89 | 44.31 | 572,105 | +0.48(+1.10%) |
Oct 28, 2013 | 43.53 | 43.84 | 43.36 | 43.82 | 0 | +0.28(+0.65%) |
Oct 25, 2013 | 43.81 | 43.81 | 43.40 | 43.54 | 0 | +0.05(+0.11%) |
Oct 24, 2013 | 43.73 | 43.85 | 43.44 | 43.49 | 0 | -0.36(-0.81%) |
Oct 23, 2013 | 43.56 | 43.88 | 43.49 | 43.85 | 474,297 | +0.20(+0.47%) |
Oct 22, 2013 | 43.72 | 44.11 | 43.59 | 43.65 | 752,734 | -0.02(-0.04%) |
Oct 21, 2013 | 43.64 | 43.85 | 43.44 | 43.66 | 0 | -0.06(-0.13%) |
Oct 18, 2013 | 43.72 | 43.73 | 43.38 | 43.72 | 587,525 | +0.20(+0.45%) |
Oct 17, 2013 | 42.96 | 43.56 | 42.78 | 43.53 | 1,091,190 | +0.49(+1.15%) |
Oct 16, 2013 | 42.67 | 43.07 | 42.61 | 43.03 | 1,247,679 | +0.50(+1.18%) |
Oct 15, 2013 | 42.16 | 42.65 | 42.16 | 42.53 | 1,669,783 | +0.11(+0.26%) |
Oct 14, 2013 | 41.55 | 42.43 | 41.55 | 42.42 | 834,048 | +0.34(+0.81%) |
Oct 11, 2013 | 41.67 | 42.18 | 41.67 | 42.08 | 0 | +0.22(+0.52%) |
Oct 10, 2013 | 41.42 | 41.93 | 41.14 | 41.86 | 1,332,783 | +0.80(+1.94%) |
Oct 09, 2013 | 40.67 | 41.18 | 40.50 | 41.07 | 0 | +0.68(+1.69%) |
Oct 08, 2013 | 40.67 | 40.96 | 40.35 | 40.38 | 625,231 | -0.33(-0.81%) |
Oct 07, 2013 | 40.99 | 41.21 | 40.71 | 40.71 | 590,857 | -0.58(-1.41%) |
Oct 04, 2013 | 40.66 | 41.37 | 40.62 | 41.29 | 0 | +0.55(+1.34%) |
Oct 03, 2013 | 41.03 | 41.13 | 40.49 | 40.75 | 753,851 | -0.47(-1.14%) |
Oct 02, 2013 | 41.17 | 41.23 | 40.66 | 41.22 | 0 | -0.03(-0.07%) |