Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 44.06 | 44.06 | 44.06 | 0 | +0.07(+0.16%) | |
Dec 30, 2013 | 44.22 | 44.22 | 43.81 | 43.99 | 78,850 | -0.14(-0.32%) |
Dec 27, 2013 | 44.30 | 44.41 | 44.08 | 44.13 | 47,899 | -0.18(-0.41%) |
Dec 24, 2013 | 44.31 | 44.31 | 44.31 | 0 | +0.37(+0.84%) | |
Dec 23, 2013 | 43.95 | 44.15 | 43.56 | 43.94 | 88,955 | -0.05(-0.11%) |
Dec 20, 2013 | 44.43 | 44.50 | 43.96 | 43.99 | 245,913 | +0.07(+0.16%) |
Dec 19, 2013 | 43.52 | 44.23 | 43.35 | 43.92 | 108,177 | +0.48(+1.10%) |
Dec 18, 2013 | 44.00 | 44.00 | 43.06 | 43.44 | 176,815 | -0.51(-1.16%) |
Dec 17, 2013 | 44.14 | 44.85 | 43.63 | 43.95 | 136,131 | +0.06(+0.14%) |
Dec 16, 2013 | 43.56 | 44.12 | 43.26 | 43.89 | 172,712 | +0.27(+0.62%) |
Dec 13, 2013 | 43.34 | 43.84 | 43.29 | 43.62 | 121,024 | +0.28(+0.65%) |
Dec 12, 2013 | 43.01 | 43.61 | 42.92 | 43.34 | 167,339 | +0.33(+0.77%) |
Dec 11, 2013 | 43.32 | 43.77 | 43.01 | 43.01 | 93,623 | -0.34(-0.78%) |
Dec 10, 2013 | 43.46 | 43.50 | 43.05 | 43.35 | 53,060 | -0.03(-0.07%) |
Dec 09, 2013 | 43.36 | 43.64 | 43.26 | 43.38 | 135,792 | +0.02(+0.05%) |
Dec 06, 2013 | 43.33 | 43.79 | 42.82 | 43.36 | 162,802 | +0.17(+0.39%) |
Dec 05, 2013 | 42.95 | 43.30 | 42.66 | 43.19 | 99,387 | +0.24(+0.56%) |
Dec 04, 2013 | 43.00 | 43.15 | 42.67 | 42.95 | 120,321 | +0.00(+0.00%) |
Dec 03, 2013 | 42.75 | 43.20 | 42.59 | 42.95 | 72,461 | +0.06(+0.14%) |
Dec 02, 2013 | 42.86 | 43.19 | 42.53 | 42.89 | 99,568 | +0.15(+0.35%) |
Nov 29, 2013 | 42.69 | 43.15 | 42.63 | 42.74 | 72,225 | +0.26(+0.61%) |
Nov 28, 2013 | 42.42 | 42.71 | 42.40 | 42.48 | 28,582 | +0.04(+0.09%) |
Nov 27, 2013 | 42.08 | 42.71 | 42.07 | 42.44 | 66,761 | +0.04(+0.09%) |
Nov 26, 2013 | 42.70 | 42.81 | 42.22 | 42.40 | 132,046 | -0.46(-1.07%) |
Nov 25, 2013 | 42.21 | 43.31 | 42.21 | 42.86 | 122,165 | +0.61(+1.44%) |
Nov 22, 2013 | 42.21 | 42.45 | 42.09 | 42.25 | 61,453 | -0.04(-0.09%) |
Nov 21, 2013 | 41.87 | 42.45 | 41.87 | 42.29 | 82,667 | +0.53(+1.27%) |
Nov 20, 2013 | 41.79 | 42.09 | 41.73 | 41.76 | 125,231 | -0.15(-0.36%) |
Nov 19, 2013 | 41.90 | 42.09 | 41.86 | 41.91 | 99,125 | -0.06(-0.14%) |
Nov 18, 2013 | 41.82 | 41.97 | 41.76 | 41.97 | 150,470 | +0.10(+0.24%) |
Nov 15, 2013 | 41.87 | 41.95 | 41.68 | 41.87 | 67,886 | -0.04(-0.10%) |
Nov 14, 2013 | 41.78 | 42.03 | 41.77 | 41.91 | 57,854 | -0.01(-0.02%) |
Nov 12, 2013 | 41.63 | 42.00 | 41.63 | 41.92 | 105,193 | +0.20(+0.48%) |
Nov 11, 2013 | 41.96 | 41.96 | 41.59 | 41.72 | 110,129 | -0.20(-0.48%) |
Nov 08, 2013 | 41.92 | 42.00 | 41.80 | 41.92 | 90,763 | +0.12(+0.29%) |
Nov 07, 2013 | 41.60 | 42.04 | 41.60 | 41.80 | 139,730 | +0.12(+0.29%) |
Nov 06, 2013 | 41.55 | 41.95 | 41.55 | 41.68 | 234,438 | -0.09(-0.22%) |
Nov 05, 2013 | 42.10 | 42.29 | 41.44 | 41.77 | 382,481 | -0.70(-1.65%) |
Nov 04, 2013 | 42.33 | 42.64 | 42.12 | 42.47 | 174,480 | +0.24(+0.57%) |
Nov 01, 2013 | 41.96 | 42.28 | 41.91 | 42.23 | 92,415 | +0.23(+0.55%) |
Oct 31, 2013 | 41.73 | 42.35 | 41.73 | 42.00 | 314,960 | +0.29(+0.70%) |
Oct 30, 2013 | 41.94 | 41.94 | 41.45 | 41.71 | 81,654 | -0.17(-0.41%) |
Oct 29, 2013 | 41.53 | 42.00 | 41.45 | 41.88 | 233,018 | +0.33(+0.79%) |
Oct 28, 2013 | 41.50 | 41.56 | 41.33 | 41.55 | 102,040 | +0.08(+0.19%) |
Oct 25, 2013 | 41.40 | 41.47 | 41.22 | 41.47 | 67,116 | +0.20(+0.48%) |
Oct 24, 2013 | 41.05 | 41.59 | 40.87 | 41.27 | 241,182 | +0.27(+0.66%) |
Oct 23, 2013 | 41.49 | 41.49 | 40.82 | 41.00 | 107,726 | -0.44(-1.06%) |
Oct 22, 2013 | 40.49 | 41.69 | 40.42 | 41.44 | 157,835 | +1.00(+2.47%) |
Oct 21, 2013 | 40.25 | 40.48 | 40.12 | 40.44 | 108,000 | +0.19(+0.47%) |
Oct 18, 2013 | 40.09 | 40.38 | 40.09 | 40.25 | 94,680 | +0.16(+0.40%) |
Oct 17, 2013 | 39.86 | 40.10 | 39.73 | 40.09 | 93,968 | +0.26(+0.65%) |
Oct 16, 2013 | 39.71 | 40.18 | 39.71 | 39.83 | 91,704 | +0.23(+0.58%) |
Oct 15, 2013 | 40.00 | 40.00 | 39.56 | 39.60 | 206,879 | -0.52(-1.30%) |
Oct 11, 2013 | 40.12 | 40.12 | 40.12 | 0 | -0.09(-0.22%) | |
Oct 10, 2013 | 40.04 | 40.51 | 39.81 | 40.21 | 154,025 | +0.23(+0.58%) |
Oct 09, 2013 | 39.32 | 40.39 | 39.32 | 39.98 | 218,926 | +0.49(+1.24%) |
Oct 08, 2013 | 39.60 | 39.64 | 39.47 | 39.49 | 175,432 | -0.04(-0.10%) |
Oct 07, 2013 | 39.20 | 39.64 | 39.20 | 39.53 | 140,984 | +0.18(+0.46%) |
Oct 04, 2013 | 39.29 | 39.35 | 39.13 | 39.35 | 122,089 | +0.12(+0.31%) |
Oct 03, 2013 | 38.86 | 39.43 | 38.85 | 39.23 | 178,771 | +0.28(+0.72%) |
Oct 02, 2013 | 38.80 | 39.21 | 38.42 | 38.95 | 135,607 | +0.16(+0.41%) |