Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 50.07 | 49.80 | 49.80 | 49.80 | 1,653,435 | -0.19(-0.39%) |
Dec 30, 2013 | 49.91 | 50.10 | 49.59 | 50.00 | 1,301,473 | +0.17(+0.35%) |
Dec 27, 2013 | 50.11 | 50.26 | 49.70 | 49.82 | 860,880 | -0.25(-0.50%) |
Dec 26, 2013 | 49.81 | 50.20 | 49.81 | 50.07 | 1,232,491 | +0.27(+0.54%) |
Dec 24, 2013 | 49.78 | 49.95 | 49.54 | 49.81 | 556,199 | +0.10(+0.19%) |
Dec 23, 2013 | 49.72 | 49.81 | 49.30 | 49.71 | 2,283,300 | +0.32(+0.65%) |
Dec 20, 2013 | 49.44 | 49.67 | 49.29 | 49.39 | 4,593,754 | -0.16(-0.31%) |
Dec 19, 2013 | 49.41 | 49.60 | 49.18 | 49.55 | 2,870,063 | +0.00(+0.00%) |
Dec 18, 2013 | 48.64 | 49.59 | 48.32 | 49.55 | 3,565,840 | +1.03(+2.13%) |
Dec 17, 2013 | 48.80 | 48.80 | 47.95 | 48.52 | 3,980,420 | -0.18(-0.37%) |
Dec 16, 2013 | 48.93 | 49.12 | 48.54 | 48.69 | 2,803,693 | -0.04(-0.09%) |
Dec 13, 2013 | 49.11 | 49.30 | 48.66 | 48.74 | 2,688,781 | -0.36(-0.74%) |
Dec 12, 2013 | 49.01 | 49.49 | 48.98 | 49.10 | 4,001,486 | -0.04(-0.09%) |
Dec 11, 2013 | 49.58 | 50.16 | 49.03 | 49.15 | 6,026,817 | +0.01(+0.02%) |
Dec 10, 2013 | 47.54 | 50.27 | 47.30 | 49.14 | 11,371,479 | +1.45(+3.03%) |
Dec 09, 2013 | 47.63 | 47.98 | 47.34 | 47.69 | 2,565,609 | +0.25(+0.53%) |
Dec 06, 2013 | 47.30 | 47.63 | 47.18 | 47.44 | 3,494,598 | +0.74(+1.59%) |
Dec 05, 2013 | 46.81 | 47.15 | 46.42 | 46.70 | 6,573,845 | -0.20(-0.43%) |
Dec 04, 2013 | 48.00 | 48.18 | 46.85 | 46.90 | 5,718,009 | -1.14(-2.36%) |
Dec 03, 2013 | 47.69 | 48.09 | 47.49 | 48.03 | 3,099,292 | +0.08(+0.17%) |
Dec 02, 2013 | 47.76 | 48.23 | 47.52 | 47.95 | 2,393,695 | +0.01(+0.03%) |
Nov 29, 2013 | 48.00 | 48.37 | 47.84 | 47.94 | 1,123,302 | +0.10(+0.20%) |
Nov 27, 2013 | 48.20 | 48.45 | 47.48 | 47.84 | 3,291,282 | -0.32(-0.66%) |
Nov 26, 2013 | 48.34 | 48.52 | 48.11 | 48.16 | 3,368,340 | -0.16(-0.32%) |
Nov 25, 2013 | 48.57 | 48.57 | 48.24 | 48.32 | 2,733,954 | +0.07(+0.14%) |
Nov 22, 2013 | 48.47 | 48.57 | 48.03 | 48.25 | 4,422,262 | -0.24(-0.51%) |
Nov 21, 2013 | 48.16 | 48.52 | 47.96 | 48.49 | 3,305,645 | +0.42(+0.88%) |
Nov 20, 2013 | 48.23 | 48.43 | 48.04 | 48.07 | 3,511,621 | -0.12(-0.25%) |
Nov 19, 2013 | 47.91 | 48.23 | 47.77 | 48.19 | 3,598,103 | +0.16(+0.32%) |
Nov 18, 2013 | 48.12 | 48.36 | 47.88 | 48.03 | 3,582,349 | -0.08(-0.17%) |
Nov 15, 2013 | 47.77 | 48.13 | 47.59 | 48.12 | 4,515,094 | +0.24(+0.51%) |
Nov 14, 2013 | 47.42 | 47.91 | 47.05 | 47.87 | 3,961,132 | +0.43(+0.91%) |
Nov 13, 2013 | 46.51 | 47.46 | 46.43 | 47.44 | 4,412,154 | +0.69(+1.48%) |
Nov 12, 2013 | 46.48 | 46.85 | 46.48 | 46.75 | 4,379,359 | +0.03(+0.06%) |
Nov 11, 2013 | 46.12 | 46.73 | 46.09 | 46.72 | 4,102,743 | +0.49(+1.06%) |
Nov 08, 2013 | 45.13 | 46.23 | 45.06 | 46.23 | 4,342,848 | +1.10(+2.43%) |
Nov 07, 2013 | 45.50 | 45.76 | 44.99 | 45.13 | 5,375,270 | -0.32(-0.70%) |
Nov 06, 2013 | 45.61 | 45.95 | 45.16 | 45.45 | 7,889,613 | +0.51(+1.14%) |
Nov 05, 2013 | 45.73 | 45.82 | 44.55 | 44.94 | 9,084,639 | -0.92(-2.01%) |
Nov 04, 2013 | 44.78 | 45.91 | 44.77 | 45.86 | 7,369,722 | +1.15(+2.57%) |
Nov 01, 2013 | 43.29 | 45.40 | 43.20 | 44.71 | 8,703,958 | +1.18(+2.71%) |
Oct 31, 2013 | 42.30 | 43.86 | 41.56 | 43.53 | 9,040,178 | +2.21(+5.35%) |
Oct 30, 2013 | 41.67 | 41.74 | 41.10 | 41.32 | 4,445,917 | -0.35(-0.84%) |
Oct 29, 2013 | 41.54 | 41.81 | 41.38 | 41.67 | 6,095,490 | +0.45(+1.08%) |
Oct 28, 2013 | 41.67 | 42.03 | 41.10 | 41.22 | 7,342,034 | +0.45(+1.09%) |
Oct 25, 2013 | 40.82 | 40.92 | 40.68 | 40.78 | 3,702,208 | -0.05(-0.13%) |
Oct 24, 2013 | 41.43 | 41.61 | 40.74 | 40.83 | 7,471,702 | +0.16(+0.38%) |
Oct 23, 2013 | 40.75 | 40.97 | 40.32 | 40.67 | 4,422,473 | -0.08(-0.20%) |
Oct 22, 2013 | 41.44 | 41.60 | 40.68 | 40.75 | 5,158,862 | -0.49(-1.19%) |
Oct 21, 2013 | 41.64 | 41.68 | 41.11 | 41.24 | 2,482,615 | -0.25(-0.61%) |
Oct 18, 2013 | 42.05 | 42.13 | 41.36 | 41.50 | 5,271,859 | -0.50(-1.18%) |
Oct 17, 2013 | 40.98 | 42.02 | 40.98 | 41.99 | 2,283,774 | +0.78(+1.89%) |
Oct 16, 2013 | 40.81 | 41.23 | 40.64 | 41.21 | 2,205,106 | +0.71(+1.76%) |
Oct 15, 2013 | 40.62 | 40.86 | 40.43 | 40.50 | 1,809,747 | -0.22(-0.55%) |
Oct 14, 2013 | 40.40 | 40.72 | 40.24 | 40.72 | 1,356,508 | +0.16(+0.38%) |
Oct 11, 2013 | 40.61 | 40.73 | 40.37 | 40.57 | 2,146,610 | -0.02(-0.05%) |
Oct 10, 2013 | 39.62 | 40.79 | 39.57 | 40.59 | 3,520,354 | +1.30(+3.30%) |
Oct 09, 2013 | 39.48 | 39.66 | 39.27 | 39.29 | 3,464,596 | -0.19(-0.47%) |
Oct 08, 2013 | 40.20 | 40.29 | 39.29 | 39.48 | 5,301,905 | -0.49(-1.23%) |
Oct 07, 2013 | 39.80 | 40.17 | 39.72 | 39.97 | 2,701,598 | +0.01(+0.02%) |
Oct 04, 2013 | 39.66 | 40.04 | 39.47 | 39.96 | 4,174,601 | +0.26(+0.65%) |
Oct 03, 2013 | 39.27 | 39.78 | 39.12 | 39.70 | 5,194,281 | +0.22(+0.55%) |
Oct 02, 2013 | 39.20 | 39.57 | 39.07 | 39.48 | 4,281,275 | +0.10(+0.24%) |