Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 44.70 | 44.97 | 44.97 | 44.97 | 851,443 | +0.33(+0.73%) |
Dec 30, 2013 | 44.29 | 44.72 | 44.28 | 44.64 | 792,301 | +0.45(+1.02%) |
Dec 27, 2013 | 44.31 | 44.46 | 44.11 | 44.19 | 618,849 | +0.08(+0.17%) |
Dec 26, 2013 | 44.21 | 44.21 | 43.87 | 44.12 | 1,361,294 | +0.16(+0.36%) |
Dec 24, 2013 | 43.92 | 44.06 | 43.83 | 43.96 | 914,844 | -0.02(-0.04%) |
Dec 23, 2013 | 44.23 | 44.29 | 43.87 | 43.97 | 1,078,583 | -0.14(-0.32%) |
Dec 20, 2013 | 43.97 | 44.12 | 43.62 | 44.12 | 1,856,279 | +0.39(+0.90%) |
Dec 19, 2013 | 43.83 | 43.97 | 43.59 | 43.72 | 1,037,741 | -0.09(-0.21%) |
Dec 18, 2013 | 42.96 | 43.84 | 42.52 | 43.81 | 1,186,222 | +1.05(+2.45%) |
Dec 17, 2013 | 43.04 | 43.04 | 42.56 | 42.77 | 1,101,231 | -0.18(-0.43%) |
Dec 16, 2013 | 42.72 | 43.03 | 42.69 | 42.95 | 755,196 | +0.41(+0.96%) |
Dec 13, 2013 | 42.42 | 42.74 | 42.35 | 42.54 | 995,554 | +0.23(+0.55%) |
Dec 12, 2013 | 41.97 | 42.44 | 41.97 | 42.31 | 1,048,972 | +0.18(+0.44%) |
Dec 11, 2013 | 42.75 | 42.81 | 42.01 | 42.12 | 1,526,290 | -0.62(-1.44%) |
Dec 10, 2013 | 42.35 | 42.76 | 42.21 | 42.74 | 1,937,438 | +0.32(+0.75%) |
Dec 09, 2013 | 42.55 | 42.83 | 42.27 | 42.42 | 1,224,065 | -0.02(-0.04%) |
Dec 06, 2013 | 41.90 | 42.58 | 41.86 | 42.44 | 998,560 | +0.90(+2.17%) |
Dec 05, 2013 | 41.99 | 42.11 | 41.49 | 41.54 | 1,314,515 | -0.54(-1.29%) |
Dec 04, 2013 | 42.03 | 42.34 | 41.71 | 42.08 | 1,374,513 | -0.19(-0.45%) |
Dec 03, 2013 | 42.11 | 42.66 | 42.01 | 42.27 | 2,357,686 | +0.07(+0.16%) |
Dec 02, 2013 | 42.37 | 42.46 | 42.16 | 42.21 | 1,761,400 | -0.07(-0.16%) |
Nov 29, 2013 | 42.38 | 42.51 | 42.21 | 42.27 | 788,000 | -0.13(-0.31%) |
Nov 27, 2013 | 42.47 | 42.54 | 42.18 | 42.41 | 944,551 | +0.01(+0.02%) |
Nov 26, 2013 | 42.45 | 42.55 | 41.91 | 42.40 | 2,633,537 | +0.02(+0.06%) |
Nov 25, 2013 | 42.69 | 42.80 | 42.14 | 42.37 | 1,006,293 | -0.15(-0.35%) |
Nov 22, 2013 | 42.46 | 42.55 | 42.18 | 42.52 | 1,756,064 | +0.00(+0.00%) |
Nov 21, 2013 | 42.35 | 42.55 | 42.19 | 42.52 | 1,408,062 | +0.26(+0.61%) |
Nov 20, 2013 | 42.58 | 42.59 | 42.16 | 42.26 | 1,204,285 | +0.03(+0.08%) |
Nov 19, 2013 | 42.21 | 42.95 | 42.07 | 42.23 | 1,462,760 | +0.03(+0.08%) |
Nov 18, 2013 | 42.57 | 42.63 | 42.11 | 42.20 | 1,194,935 | -0.29(-0.69%) |
Nov 15, 2013 | 41.84 | 42.51 | 41.75 | 42.49 | 2,108,929 | +0.48(+1.15%) |
Nov 14, 2013 | 41.18 | 42.11 | 41.09 | 42.01 | 1,843,444 | +1.38(+3.39%) |
Nov 12, 2013 | 40.07 | 40.74 | 39.97 | 40.63 | 1,147,967 | +0.43(+1.08%) |
Nov 11, 2013 | 40.16 | 40.45 | 40.08 | 40.20 | 1,274,129 | -0.11(-0.27%) |
Nov 08, 2013 | 39.62 | 40.45 | 39.54 | 40.30 | 2,086,372 | +0.56(+1.41%) |
Nov 07, 2013 | 40.60 | 40.65 | 39.70 | 39.74 | 956,681 | -0.71(-1.75%) |
Nov 06, 2013 | 40.45 | 40.57 | 40.20 | 40.45 | 991,630 | +0.02(+0.04%) |
Nov 05, 2013 | 40.44 | 40.55 | 40.22 | 40.44 | 986,481 | -0.05(-0.12%) |
Nov 04, 2013 | 40.55 | 40.63 | 40.33 | 40.49 | 992,965 | -0.01(-0.02%) |
Nov 01, 2013 | 40.83 | 40.89 | 40.46 | 40.50 | 1,221,901 | -0.17(-0.41%) |
Oct 31, 2013 | 40.63 | 41.05 | 40.42 | 40.66 | 1,403,454 | -0.03(-0.08%) |
Oct 30, 2013 | 41.10 | 41.29 | 40.65 | 40.70 | 2,102,845 | -0.40(-0.97%) |
Oct 29, 2013 | 39.45 | 41.40 | 39.19 | 41.10 | 2,562,009 | +1.94(+4.96%) |
Oct 28, 2013 | 39.57 | 39.62 | 39.14 | 39.15 | 2,065,512 | -0.42(-1.05%) |
Oct 25, 2013 | 39.64 | 39.73 | 39.46 | 39.57 | 1,097,204 | -0.03(-0.08%) |
Oct 24, 2013 | 39.72 | 39.88 | 39.54 | 39.60 | 979,876 | -0.10(-0.25%) |
Oct 23, 2013 | 39.80 | 39.94 | 39.53 | 39.70 | 1,156,326 | -0.28(-0.71%) |
Oct 22, 2013 | 39.72 | 40.11 | 39.70 | 39.99 | 949,264 | +0.31(+0.78%) |
Oct 21, 2013 | 39.54 | 39.74 | 39.39 | 39.68 | 775,403 | +0.18(+0.44%) |
Oct 18, 2013 | 39.09 | 39.72 | 38.87 | 39.50 | 1,594,837 | +0.58(+1.50%) |
Oct 17, 2013 | 38.74 | 38.92 | 38.59 | 38.92 | 1,452,441 | +0.04(+0.11%) |
Oct 16, 2013 | 38.38 | 38.93 | 38.29 | 38.88 | 1,168,791 | +0.82(+2.15%) |
Oct 15, 2013 | 38.44 | 38.54 | 38.05 | 38.06 | 1,110,654 | -0.54(-1.40%) |
Oct 14, 2013 | 38.39 | 38.69 | 38.30 | 38.60 | 803,139 | +0.09(+0.24%) |
Oct 11, 2013 | 38.13 | 38.56 | 38.12 | 38.51 | 776,471 | +0.20(+0.52%) |
Oct 10, 2013 | 37.72 | 38.31 | 37.72 | 38.31 | 1,332,383 | +0.86(+2.29%) |
Oct 09, 2013 | 37.78 | 37.79 | 37.08 | 37.45 | 2,037,405 | -0.28(-0.75%) |
Oct 08, 2013 | 38.26 | 38.36 | 37.73 | 37.73 | 1,811,436 | -0.55(-1.44%) |
Oct 07, 2013 | 38.51 | 38.54 | 38.29 | 38.29 | 1,001,702 | -0.54(-1.40%) |
Oct 04, 2013 | 38.44 | 38.84 | 38.39 | 38.83 | 1,761,680 | +0.40(+1.04%) |
Oct 03, 2013 | 39.11 | 39.14 | 38.35 | 38.43 | 2,145,053 | -0.82(-2.08%) |
Oct 02, 2013 | 38.94 | 39.26 | 38.83 | 39.24 | 1,432,430 | +0.14(+0.36%) |