Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 44.35 | 44.23 | 44.23 | 44.23 | 158,200 | +0.13(+0.29%) |
Dec 30, 2013 | 44.00 | 44.29 | 43.86 | 44.10 | 200,589 | +0.10(+0.23%) |
Dec 27, 2013 | 43.95 | 44.31 | 43.85 | 44.00 | 106,983 | +0.08(+0.18%) |
Dec 26, 2013 | 44.12 | 44.18 | 43.92 | 43.92 | 36,050 | -0.08(-0.18%) |
Dec 24, 2013 | 43.77 | 44.23 | 43.77 | 44.00 | 75,325 | +0.04(+0.09%) |
Dec 23, 2013 | 43.80 | 44.28 | 43.70 | 43.96 | 199,379 | +0.46(+1.06%) |
Dec 20, 2013 | 43.99 | 44.40 | 43.50 | 43.50 | 296,581 | -0.44(-1.00%) |
Dec 19, 2013 | 43.42 | 44.18 | 43.42 | 43.94 | 147,841 | +0.44(+1.01%) |
Dec 18, 2013 | 42.74 | 43.59 | 42.50 | 43.50 | 218,982 | +0.69(+1.61%) |
Dec 17, 2013 | 43.16 | 43.34 | 42.73 | 42.81 | 123,382 | -0.31(-0.72%) |
Dec 16, 2013 | 42.85 | 43.68 | 42.85 | 43.12 | 166,663 | +0.36(+0.84%) |
Dec 13, 2013 | 42.66 | 42.85 | 42.30 | 42.76 | 117,948 | +0.19(+0.45%) |
Dec 12, 2013 | 43.05 | 43.33 | 42.29 | 42.57 | 251,325 | -0.66(-1.53%) |
Dec 11, 2013 | 43.93 | 43.93 | 43.22 | 43.23 | 248,696 | -0.63(-1.44%) |
Dec 10, 2013 | 43.73 | 44.05 | 43.57 | 43.86 | 118,247 | +0.10(+0.23%) |
Dec 09, 2013 | 43.91 | 44.08 | 43.49 | 43.76 | 97,544 | -0.11(-0.25%) |
Dec 06, 2013 | 44.06 | 44.20 | 43.49 | 43.87 | 228,206 | -0.11(-0.25%) |
Dec 05, 2013 | 42.82 | 44.01 | 42.68 | 43.98 | 216,667 | +1.03(+2.40%) |
Dec 04, 2013 | 42.32 | 43.05 | 41.98 | 42.95 | 152,679 | +0.52(+1.23%) |
Dec 03, 2013 | 42.79 | 42.79 | 41.97 | 42.43 | 161,618 | -0.13(-0.31%) |
Dec 02, 2013 | 42.34 | 42.62 | 42.28 | 42.56 | 189,163 | -0.49(-1.14%) |
Nov 29, 2013 | 42.02 | 43.15 | 41.79 | 43.05 | 106,211 | +1.06(+2.52%) |
Nov 27, 2013 | 42.41 | 42.54 | 41.92 | 41.99 | 167,510 | -0.83(-1.94%) |
Nov 26, 2013 | 43.26 | 43.40 | 42.58 | 42.82 | 219,096 | -0.58(-1.34%) |
Nov 25, 2013 | 44.05 | 44.05 | 43.26 | 43.40 | 97,821 | -0.63(-1.43%) |
Nov 22, 2013 | 43.98 | 44.50 | 43.91 | 44.03 | 142,789 | -0.32(-0.72%) |
Nov 21, 2013 | 44.29 | 44.66 | 44.25 | 44.35 | 202,893 | -0.18(-0.40%) |
Nov 20, 2013 | 44.74 | 44.87 | 44.16 | 44.53 | 151,763 | -0.05(-0.11%) |
Nov 19, 2013 | 44.48 | 44.79 | 44.32 | 44.58 | 92,263 | +0.02(+0.04%) |
Nov 18, 2013 | 44.11 | 44.76 | 44.09 | 44.56 | 125,568 | +0.53(+1.20%) |
Nov 15, 2013 | 44.02 | 44.26 | 43.54 | 44.03 | 148,135 | +0.04(+0.09%) |
Nov 14, 2013 | 43.41 | 44.12 | 43.14 | 43.99 | 161,697 | +0.60(+1.38%) |
Nov 13, 2013 | 42.56 | 43.43 | 42.56 | 43.39 | 96,830 | +0.65(+1.52%) |
Nov 12, 2013 | 42.50 | 43.03 | 42.46 | 42.74 | 98,687 | +0.05(+0.12%) |
Nov 11, 2013 | 42.59 | 42.92 | 42.43 | 42.69 | 50,345 | -0.07(-0.16%) |
Nov 08, 2013 | 42.26 | 42.86 | 42.16 | 42.76 | 294,117 | +0.38(+0.90%) |
Nov 07, 2013 | 43.61 | 43.61 | 42.21 | 42.38 | 249,938 | -1.16(-2.66%) |
Nov 06, 2013 | 43.40 | 43.79 | 43.23 | 43.54 | 153,037 | +0.36(+0.83%) |
Nov 05, 2013 | 43.21 | 43.38 | 42.85 | 43.18 | 264,837 | +0.23(+0.54%) |
Nov 04, 2013 | 43.33 | 43.42 | 42.94 | 42.95 | 364,576 | -0.26(-0.60%) |
Nov 01, 2013 | 43.22 | 43.72 | 43.00 | 43.21 | 195,682 | -0.44(-1.01%) |
Oct 31, 2013 | 43.43 | 43.87 | 43.31 | 43.65 | 542,324 | -0.13(-0.30%) |
Oct 30, 2013 | 43.99 | 43.99 | 43.55 | 43.78 | 238,343 | -0.15(-0.34%) |
Oct 29, 2013 | 44.05 | 44.05 | 43.75 | 43.93 | 54,122 | +0.04(+0.09%) |
Oct 28, 2013 | 44.01 | 44.01 | 43.64 | 43.89 | 106,473 | -0.07(-0.16%) |
Oct 25, 2013 | 43.79 | 44.00 | 43.65 | 43.96 | 83,151 | +0.18(+0.41%) |
Oct 24, 2013 | 43.78 | 44.02 | 43.47 | 43.78 | 195,238 | -0.14(-0.32%) |
Oct 23, 2013 | 44.47 | 44.47 | 43.71 | 43.92 | 92,681 | -0.77(-1.72%) |
Oct 22, 2013 | 45.17 | 45.34 | 44.58 | 44.69 | 92,925 | -0.30(-0.67%) |
Oct 21, 2013 | 44.94 | 45.67 | 44.86 | 44.99 | 127,397 | +0.15(+0.33%) |
Oct 18, 2013 | 44.59 | 45.09 | 44.59 | 44.84 | 81,256 | +0.20(+0.45%) |
Oct 17, 2013 | 44.50 | 44.70 | 44.10 | 44.64 | 88,565 | +0.22(+0.50%) |
Oct 16, 2013 | 43.97 | 44.45 | 43.84 | 44.42 | 136,221 | +0.57(+1.30%) |
Oct 15, 2013 | 43.50 | 43.98 | 43.38 | 43.85 | 152,542 | +0.32(+0.74%) |
Oct 14, 2013 | 43.25 | 43.63 | 43.19 | 43.53 | 27,187 | -0.10(-0.23%) |
Oct 11, 2013 | 42.99 | 43.74 | 42.95 | 43.63 | 165,546 | +0.68(+1.58%) |
Oct 10, 2013 | 42.27 | 43.05 | 42.27 | 42.95 | 124,475 | +0.98(+2.34%) |
Oct 09, 2013 | 42.21 | 42.25 | 41.55 | 41.97 | 168,125 | -0.25(-0.59%) |
Oct 08, 2013 | 42.95 | 42.99 | 41.95 | 42.22 | 162,096 | -0.79(-1.84%) |
Oct 07, 2013 | 42.73 | 43.45 | 42.73 | 43.01 | 122,962 | -0.11(-0.26%) |
Oct 04, 2013 | 42.95 | 43.21 | 42.84 | 43.12 | 63,622 | +0.28(+0.65%) |
Oct 03, 2013 | 43.14 | 43.29 | 42.66 | 42.84 | 65,270 | -0.35(-0.81%) |
Oct 02, 2013 | 43.44 | 43.44 | 43.05 | 43.19 | 130,848 | -0.45(-1.03%) |