Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 47.18 | 47.62 | 47.62 | 47.62 | 1,073,435 | +0.40(+0.85%) |
Dec 30, 2013 | 46.75 | 47.46 | 46.55 | 47.22 | 790,938 | +0.47(+1.02%) |
Dec 27, 2013 | 46.50 | 46.96 | 46.41 | 46.75 | 923,968 | +0.47(+1.03%) |
Dec 26, 2013 | 45.99 | 46.49 | 45.91 | 46.27 | 669,924 | +0.36(+0.78%) |
Dec 24, 2013 | 45.89 | 46.01 | 45.73 | 45.91 | 308,143 | +0.15(+0.33%) |
Dec 23, 2013 | 45.82 | 45.83 | 45.35 | 45.76 | 719,703 | +0.17(+0.37%) |
Dec 20, 2013 | 45.29 | 45.71 | 44.76 | 45.59 | 1,700,566 | +0.53(+1.17%) |
Dec 19, 2013 | 45.66 | 45.94 | 44.90 | 45.06 | 762,737 | -0.78(-1.70%) |
Dec 18, 2013 | 45.51 | 45.98 | 44.96 | 45.84 | 676,535 | +0.50(+1.11%) |
Dec 17, 2013 | 45.21 | 45.57 | 44.89 | 45.34 | 616,783 | +0.04(+0.10%) |
Dec 16, 2013 | 45.24 | 45.82 | 45.16 | 45.30 | 591,176 | +0.18(+0.40%) |
Dec 13, 2013 | 45.36 | 45.82 | 44.90 | 45.12 | 685,818 | -0.15(-0.34%) |
Dec 12, 2013 | 45.65 | 45.77 | 45.13 | 45.27 | 981,118 | -0.47(-1.02%) |
Dec 11, 2013 | 46.84 | 46.92 | 45.55 | 45.73 | 765,375 | -1.00(-2.15%) |
Dec 10, 2013 | 46.33 | 47.12 | 46.33 | 46.74 | 640,162 | +0.25(+0.54%) |
Dec 09, 2013 | 46.47 | 46.77 | 46.07 | 46.49 | 614,276 | +0.02(+0.04%) |
Dec 06, 2013 | 47.26 | 47.26 | 46.32 | 46.47 | 583,611 | +0.32(+0.70%) |
Dec 05, 2013 | 45.91 | 46.39 | 45.81 | 46.15 | 796,378 | +0.08(+0.17%) |
Dec 04, 2013 | 45.97 | 46.49 | 45.57 | 46.07 | 960,351 | -0.20(-0.43%) |
Dec 03, 2013 | 46.69 | 46.89 | 45.80 | 46.26 | 1,389,108 | -0.48(-1.03%) |
Dec 02, 2013 | 46.05 | 47.56 | 45.97 | 46.75 | 1,612,477 | +0.86(+1.87%) |
Nov 29, 2013 | 46.56 | 46.61 | 45.68 | 45.89 | 819,281 | -0.38(-0.83%) |
Nov 27, 2013 | 46.84 | 47.06 | 46.22 | 46.27 | 1,477,972 | -0.38(-0.82%) |
Nov 26, 2013 | 45.87 | 46.76 | 45.44 | 46.66 | 1,281,702 | +0.84(+1.83%) |
Nov 25, 2013 | 46.56 | 47.06 | 45.69 | 45.82 | 1,274,043 | -0.83(-1.78%) |
Nov 22, 2013 | 46.92 | 46.99 | 45.73 | 46.65 | 859,379 | -0.41(-0.87%) |
Nov 21, 2013 | 46.21 | 47.27 | 46.02 | 47.06 | 1,032,030 | +1.19(+2.59%) |
Nov 20, 2013 | 46.21 | 46.63 | 45.62 | 45.87 | 979,291 | -0.25(-0.54%) |
Nov 19, 2013 | 46.19 | 46.76 | 45.74 | 46.12 | 824,250 | -0.11(-0.23%) |
Nov 18, 2013 | 46.72 | 47.47 | 45.99 | 46.23 | 1,087,240 | -0.18(-0.39%) |
Nov 15, 2013 | 45.57 | 46.71 | 45.57 | 46.41 | 1,348,702 | +1.07(+2.37%) |
Nov 14, 2013 | 46.68 | 46.86 | 44.97 | 45.33 | 1,752,129 | -1.54(-3.28%) |
Nov 13, 2013 | 46.16 | 47.50 | 46.08 | 46.87 | 1,480,099 | +0.48(+1.04%) |
Nov 12, 2013 | 48.25 | 48.25 | 45.85 | 46.39 | 2,169,317 | +0.79(+1.72%) |
Nov 11, 2013 | 45.81 | 46.11 | 45.41 | 45.60 | 991,691 | -0.33(-0.72%) |
Nov 08, 2013 | 44.91 | 46.28 | 44.91 | 45.93 | 1,452,752 | +1.02(+2.27%) |
Nov 07, 2013 | 46.24 | 46.73 | 44.61 | 44.91 | 1,448,106 | -0.77(-1.68%) |
Nov 06, 2013 | 47.17 | 47.39 | 44.79 | 45.68 | 2,487,036 | -1.38(-2.92%) |
Nov 05, 2013 | 46.66 | 47.33 | 46.09 | 47.06 | 717,619 | +0.29(+0.61%) |
Nov 04, 2013 | 46.70 | 47.30 | 46.59 | 46.77 | 1,071,870 | +0.30(+0.65%) |
Nov 01, 2013 | 46.29 | 46.85 | 46.16 | 46.47 | 1,631,623 | +0.10(+0.21%) |
Oct 31, 2013 | 47.09 | 47.24 | 46.30 | 46.37 | 1,347,285 | -0.71(-1.50%) |
Oct 30, 2013 | 47.55 | 47.90 | 46.87 | 47.08 | 639,738 | -0.33(-0.70%) |
Oct 29, 2013 | 47.15 | 47.54 | 46.99 | 47.41 | 739,861 | +0.28(+0.59%) |
Oct 28, 2013 | 47.35 | 47.49 | 46.72 | 47.13 | 879,330 | -0.30(-0.64%) |
Oct 25, 2013 | 47.53 | 47.73 | 46.99 | 47.43 | 672,131 | +0.12(+0.25%) |
Oct 24, 2013 | 47.13 | 47.67 | 46.80 | 47.32 | 1,020,789 | +0.34(+0.72%) |
Oct 23, 2013 | 46.71 | 47.08 | 46.54 | 46.98 | 620,350 | +0.10(+0.21%) |
Oct 22, 2013 | 46.71 | 47.39 | 46.44 | 46.88 | 795,634 | +0.26(+0.56%) |
Oct 21, 2013 | 46.50 | 46.75 | 46.14 | 46.62 | 1,195,231 | +0.25(+0.54%) |
Oct 18, 2013 | 46.28 | 46.65 | 46.10 | 46.37 | 850,233 | +0.41(+0.89%) |
Oct 17, 2013 | 45.59 | 46.29 | 45.47 | 45.96 | 872,961 | +0.26(+0.57%) |
Oct 16, 2013 | 45.29 | 45.91 | 45.29 | 45.70 | 717,665 | +0.63(+1.39%) |
Oct 15, 2013 | 45.64 | 45.84 | 44.86 | 45.07 | 869,162 | -0.58(-1.27%) |
Oct 14, 2013 | 45.04 | 45.83 | 44.97 | 45.66 | 724,928 | +0.34(+0.75%) |
Oct 11, 2013 | 44.57 | 45.36 | 44.50 | 45.32 | 1,228,100 | +0.64(+1.44%) |
Oct 10, 2013 | 44.50 | 44.82 | 44.48 | 44.67 | 898,851 | +0.77(+1.75%) |
Oct 09, 2013 | 44.23 | 44.40 | 43.42 | 43.90 | 1,248,525 | -0.11(-0.24%) |
Oct 08, 2013 | 45.03 | 45.03 | 43.35 | 44.01 | 1,587,829 | -0.89(-1.99%) |
Oct 07, 2013 | 44.92 | 45.07 | 44.47 | 44.90 | 1,501,262 | -0.46(-1.00%) |
Oct 04, 2013 | 45.40 | 45.63 | 45.07 | 45.36 | 2,132,925 | -0.15(-0.33%) |
Oct 03, 2013 | 44.74 | 46.46 | 44.67 | 45.51 | 4,350,225 | +0.80(+1.80%) |
Oct 02, 2013 | 44.00 | 44.92 | 43.72 | 44.71 | 2,222,206 | +0.29(+0.66%) |