Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 45.59 | 45.84 | 45.84 | 45.84 | 4,099,897 | +0.40(+0.89%) |
Dec 30, 2013 | 45.23 | 45.51 | 44.75 | 45.44 | 2,103,490 | +0.43(+0.95%) |
Dec 27, 2013 | 45.19 | 45.21 | 44.86 | 45.01 | 1,591,840 | -0.13(-0.29%) |
Dec 26, 2013 | 44.77 | 45.23 | 44.56 | 45.14 | 1,397,813 | +0.27(+0.61%) |
Dec 24, 2013 | 44.78 | 44.90 | 44.51 | 44.87 | 882,400 | +0.09(+0.20%) |
Dec 23, 2013 | 44.70 | 44.79 | 44.13 | 44.78 | 2,915,035 | +0.22(+0.49%) |
Dec 20, 2013 | 44.47 | 44.77 | 43.90 | 44.56 | 6,313,275 | +0.52(+1.17%) |
Dec 19, 2013 | 44.22 | 44.43 | 43.77 | 44.04 | 3,849,654 | +0.20(+0.46%) |
Dec 18, 2013 | 42.77 | 43.86 | 42.59 | 43.84 | 3,629,543 | +1.08(+2.52%) |
Dec 17, 2013 | 42.71 | 43.00 | 42.60 | 42.77 | 2,444,135 | -0.05(-0.12%) |
Dec 16, 2013 | 42.52 | 42.87 | 42.32 | 42.82 | 3,047,777 | +0.35(+0.83%) |
Dec 13, 2013 | 42.71 | 42.83 | 42.29 | 42.46 | 3,385,750 | +0.14(+0.32%) |
Dec 12, 2013 | 42.25 | 42.60 | 42.03 | 42.33 | 2,922,066 | -0.12(-0.28%) |
Dec 11, 2013 | 43.20 | 43.22 | 42.29 | 42.45 | 2,644,497 | -0.54(-1.26%) |
Dec 10, 2013 | 42.84 | 43.26 | 42.82 | 42.99 | 3,431,421 | -0.05(-0.12%) |
Dec 09, 2013 | 43.73 | 43.85 | 42.70 | 43.04 | 3,593,306 | -0.64(-1.46%) |
Dec 06, 2013 | 43.28 | 43.79 | 42.80 | 43.67 | 0 | +1.10(+2.58%) |
Dec 05, 2013 | 42.38 | 42.84 | 42.17 | 42.57 | 2,120,705 | +0.20(+0.46%) |
Dec 04, 2013 | 42.27 | 42.65 | 42.06 | 42.38 | 2,818,600 | -0.23(-0.53%) |
Dec 03, 2013 | 42.42 | 42.86 | 42.24 | 42.60 | 3,538,320 | +0.13(+0.31%) |
Dec 02, 2013 | 42.28 | 42.77 | 42.28 | 42.47 | 3,394,376 | -0.15(-0.35%) |
Nov 29, 2013 | 42.75 | 42.85 | 42.47 | 42.62 | 0 | -0.24(-0.56%) |
Nov 27, 2013 | 42.59 | 43.24 | 42.59 | 42.86 | 0 | +0.18(+0.41%) |
Nov 26, 2013 | 42.04 | 42.75 | 41.94 | 42.69 | 3,613,791 | +0.64(+1.51%) |
Nov 25, 2013 | 42.27 | 42.49 | 41.96 | 42.05 | 3,781,606 | -0.22(-0.53%) |
Nov 22, 2013 | 43.47 | 43.47 | 42.19 | 42.27 | 0 | -0.28(-0.66%) |
Nov 21, 2013 | 42.40 | 42.68 | 42.29 | 42.55 | 4,859,561 | +0.35(+0.84%) |
Nov 20, 2013 | 42.35 | 42.77 | 41.99 | 42.20 | 0 | -0.21(-0.49%) |
Nov 19, 2013 | 42.58 | 42.76 | 42.26 | 42.41 | 4,543,548 | -0.05(-0.13%) |
Nov 18, 2013 | 43.42 | 43.42 | 42.32 | 42.46 | 0 | -0.38(-0.88%) |
Nov 15, 2013 | 42.60 | 43.00 | 42.34 | 42.84 | 0 | +0.42(+1.00%) |
Nov 14, 2013 | 42.13 | 42.48 | 41.99 | 42.42 | 3,376,225 | +0.28(+0.66%) |
Nov 13, 2013 | 41.39 | 42.15 | 41.37 | 42.14 | 4,164,627 | +0.54(+1.29%) |
Nov 12, 2013 | 41.27 | 41.63 | 41.05 | 41.61 | 4,262,031 | +0.42(+1.03%) |
Nov 11, 2013 | 40.86 | 41.31 | 40.86 | 41.18 | 0 | +0.22(+0.54%) |
Nov 08, 2013 | 40.72 | 41.07 | 40.58 | 40.96 | 0 | +0.33(+0.82%) |
Nov 07, 2013 | 41.08 | 41.61 | 40.53 | 40.63 | 3,308,510 | -0.54(-1.30%) |
Nov 06, 2013 | 41.08 | 41.31 | 40.84 | 41.17 | 5,069,029 | +0.49(+1.22%) |
Nov 05, 2013 | 41.16 | 41.17 | 39.59 | 40.67 | 8,611,980 | +1.24(+3.15%) |
Nov 04, 2013 | 39.83 | 39.88 | 39.10 | 39.43 | 4,280,636 | -0.31(-0.79%) |
Nov 01, 2013 | 39.63 | 39.77 | 39.17 | 39.74 | 0 | +0.28(+0.70%) |
Oct 31, 2013 | 39.71 | 39.95 | 39.44 | 39.46 | 3,810,593 | -0.24(-0.61%) |
Oct 30, 2013 | 40.46 | 40.64 | 39.63 | 39.70 | 3,334,735 | -0.87(-2.14%) |
Oct 29, 2013 | 40.38 | 40.86 | 40.28 | 40.57 | 4,681,672 | +0.24(+0.60%) |
Oct 28, 2013 | 39.44 | 40.34 | 39.26 | 40.33 | 5,174,897 | +0.98(+2.49%) |
Oct 25, 2013 | 39.51 | 39.52 | 39.10 | 39.35 | 0 | +0.03(+0.08%) |
Oct 24, 2013 | 39.13 | 39.43 | 38.91 | 39.32 | 2,531,673 | +0.24(+0.62%) |
Oct 23, 2013 | 39.08 | 39.36 | 38.82 | 39.08 | 2,680,756 | -0.23(-0.59%) |
Oct 22, 2013 | 39.47 | 39.83 | 39.15 | 39.31 | 4,076,408 | -0.05(-0.14%) |
Oct 21, 2013 | 39.04 | 39.51 | 39.04 | 39.36 | 3,332,336 | +0.43(+1.10%) |
Oct 18, 2013 | 39.02 | 39.05 | 38.74 | 38.94 | 3,672,654 | -0.08(-0.21%) |
Oct 17, 2013 | 38.12 | 39.05 | 38.03 | 39.02 | 4,874,416 | +0.57(+1.49%) |
Oct 16, 2013 | 39.37 | 39.45 | 38.04 | 38.45 | 9,462,526 | -0.55(-1.42%) |
Oct 15, 2013 | 39.69 | 40.01 | 38.90 | 39.00 | 7,694,862 | -1.05(-2.62%) |
Oct 14, 2013 | 40.08 | 40.17 | 39.49 | 40.05 | 5,368,847 | -0.29(-0.71%) |
Oct 11, 2013 | 38.70 | 40.35 | 38.63 | 40.33 | 0 | +2.11(+5.52%) |
Oct 10, 2013 | 37.38 | 38.28 | 37.27 | 38.22 | 3,689,178 | +1.01(+2.71%) |
Oct 09, 2013 | 37.58 | 37.69 | 36.88 | 37.22 | 5,884,412 | -0.09(-0.24%) |
Oct 08, 2013 | 38.18 | 38.27 | 37.24 | 37.31 | 3,648,309 | -0.87(-2.28%) |
Oct 07, 2013 | 38.11 | 38.52 | 37.98 | 38.18 | 3,134,339 | -0.34(-0.88%) |
Oct 04, 2013 | 37.98 | 38.57 | 37.77 | 38.52 | 0 | +0.60(+1.58%) |
Oct 03, 2013 | 37.98 | 38.06 | 37.65 | 37.92 | 3,668,401 | -0.10(-0.27%) |
Oct 02, 2013 | 37.75 | 38.09 | 37.61 | 38.02 | 2,841,491 | +0.24(+0.64%) |