Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 46.69 | 47.16 | 47.16 | 47.16 | 287,392 | +0.47(+1.01%) |
Dec 30, 2013 | 45.91 | 46.81 | 45.76 | 46.68 | 349,064 | +0.68(+1.47%) |
Dec 27, 2013 | 46.19 | 46.39 | 45.64 | 46.01 | 259,821 | -0.08(-0.17%) |
Dec 26, 2013 | 45.99 | 46.41 | 45.43 | 46.09 | 318,172 | +0.35(+0.77%) |
Dec 24, 2013 | 45.26 | 46.41 | 44.85 | 45.73 | 209,328 | +0.44(+0.98%) |
Dec 23, 2013 | 44.98 | 45.76 | 44.62 | 45.29 | 419,001 | +0.61(+1.36%) |
Dec 20, 2013 | 42.92 | 44.77 | 42.92 | 44.68 | 723,855 | +1.74(+4.05%) |
Dec 19, 2013 | 42.86 | 43.29 | 42.44 | 42.94 | 354,294 | -0.41(-0.95%) |
Dec 18, 2013 | 42.47 | 43.76 | 41.88 | 43.35 | 606,864 | +1.53(+3.67%) |
Dec 17, 2013 | 41.31 | 41.96 | 40.60 | 41.82 | 394,509 | +0.44(+1.07%) |
Dec 16, 2013 | 41.49 | 41.94 | 41.21 | 41.38 | 267,857 | +0.12(+0.29%) |
Dec 13, 2013 | 41.43 | 41.80 | 40.88 | 41.26 | 330,188 | -0.12(-0.28%) |
Dec 12, 2013 | 41.66 | 41.76 | 41.12 | 41.38 | 289,623 | -0.29(-0.71%) |
Dec 11, 2013 | 42.35 | 42.35 | 41.22 | 41.67 | 291,179 | -0.73(-1.72%) |
Dec 10, 2013 | 42.93 | 43.99 | 42.37 | 42.40 | 255,520 | -0.23(-0.53%) |
Dec 09, 2013 | 42.00 | 43.10 | 41.81 | 42.63 | 346,707 | +0.93(+2.24%) |
Dec 06, 2013 | 42.02 | 42.44 | 41.55 | 41.69 | 207,185 | +0.35(+0.86%) |
Dec 05, 2013 | 41.40 | 41.74 | 40.91 | 41.34 | 268,806 | -0.20(-0.47%) |
Dec 04, 2013 | 41.36 | 42.20 | 40.85 | 41.54 | 270,729 | -0.10(-0.24%) |
Dec 03, 2013 | 41.78 | 42.40 | 41.35 | 41.63 | 256,477 | -0.36(-0.87%) |
Dec 02, 2013 | 42.91 | 42.91 | 41.87 | 42.00 | 370,841 | -0.83(-1.93%) |
Nov 29, 2013 | 43.05 | 43.63 | 42.41 | 42.82 | 256,842 | -0.03(-0.07%) |
Nov 27, 2013 | 43.10 | 43.82 | 42.83 | 42.85 | 369,399 | -0.18(-0.41%) |
Nov 26, 2013 | 41.83 | 43.03 | 41.29 | 43.03 | 511,509 | +1.73(+4.19%) |
Nov 25, 2013 | 41.22 | 41.48 | 40.30 | 41.30 | 401,321 | +0.11(+0.26%) |
Nov 22, 2013 | 41.27 | 41.38 | 40.82 | 41.19 | 530,530 | -0.07(-0.17%) |
Nov 21, 2013 | 40.76 | 41.45 | 39.62 | 41.26 | 735,484 | +0.69(+1.70%) |
Nov 20, 2013 | 41.47 | 42.34 | 40.40 | 40.57 | 441,080 | -0.67(-1.62%) |
Nov 19, 2013 | 41.87 | 42.25 | 40.88 | 41.24 | 413,192 | -0.48(-1.15%) |
Nov 18, 2013 | 42.25 | 42.75 | 41.58 | 41.72 | 379,553 | -0.28(-0.66%) |
Nov 15, 2013 | 42.26 | 42.71 | 41.96 | 42.00 | 379,785 | -0.13(-0.30%) |
Nov 14, 2013 | 41.06 | 42.55 | 40.79 | 42.13 | 550,940 | +1.22(+2.98%) |
Nov 13, 2013 | 40.53 | 41.64 | 40.34 | 40.91 | 546,519 | +0.22(+0.53%) |
Nov 12, 2013 | 40.26 | 40.97 | 39.80 | 40.69 | 684,504 | +0.40(+1.00%) |
Nov 11, 2013 | 41.14 | 41.14 | 40.02 | 40.29 | 902,954 | -0.90(-2.19%) |
Nov 08, 2013 | 41.85 | 41.96 | 40.70 | 41.19 | 496,131 | -1.32(-3.10%) |
Nov 07, 2013 | 43.85 | 44.59 | 42.47 | 42.51 | 441,664 | -0.77(-1.77%) |
Nov 06, 2013 | 42.27 | 43.31 | 42.17 | 43.27 | 494,120 | +0.61(+1.43%) |
Nov 05, 2013 | 43.44 | 43.76 | 42.31 | 42.67 | 374,393 | -1.09(-2.49%) |
Nov 04, 2013 | 43.87 | 44.24 | 43.54 | 43.76 | 438,166 | +0.23(+0.52%) |
Nov 01, 2013 | 44.52 | 44.57 | 42.67 | 43.53 | 615,265 | -1.07(-2.40%) |
Oct 31, 2013 | 45.19 | 45.69 | 44.58 | 44.60 | 589,373 | -0.70(-1.54%) |
Oct 30, 2013 | 46.09 | 46.18 | 44.81 | 45.30 | 571,233 | -0.88(-1.91%) |
Oct 29, 2013 | 45.92 | 46.18 | 45.45 | 46.18 | 388,840 | +0.32(+0.71%) |
Oct 28, 2013 | 45.26 | 46.08 | 44.62 | 45.86 | 826,046 | +0.60(+1.32%) |
Oct 25, 2013 | 45.58 | 45.75 | 44.86 | 45.26 | 461,937 | -0.31(-0.69%) |
Oct 24, 2013 | 44.80 | 46.42 | 44.57 | 45.57 | 853,788 | +0.99(+2.23%) |
Oct 23, 2013 | 43.48 | 46.66 | 43.31 | 44.58 | 1,467,651 | +1.87(+4.37%) |
Oct 22, 2013 | 41.98 | 42.93 | 41.97 | 42.71 | 886,911 | +1.03(+2.48%) |
Oct 21, 2013 | 42.64 | 42.64 | 40.54 | 41.68 | 738,915 | -0.64(-1.51%) |
Oct 18, 2013 | 42.89 | 42.89 | 41.96 | 42.32 | 755,905 | -0.22(-0.51%) |
Oct 17, 2013 | 40.29 | 42.54 | 40.29 | 42.54 | 657,406 | +1.77(+4.34%) |
Oct 16, 2013 | 40.07 | 40.97 | 39.47 | 40.77 | 444,145 | +0.98(+2.47%) |
Oct 15, 2013 | 40.55 | 40.59 | 39.72 | 39.79 | 482,613 | -1.02(-2.50%) |
Oct 14, 2013 | 40.73 | 40.84 | 39.66 | 40.81 | 438,528 | -0.18(-0.43%) |
Oct 11, 2013 | 39.84 | 41.43 | 39.78 | 40.99 | 317,762 | +0.85(+2.13%) |
Oct 10, 2013 | 40.20 | 40.45 | 39.84 | 40.13 | 409,253 | +0.59(+1.49%) |
Oct 09, 2013 | 39.22 | 40.00 | 38.24 | 39.54 | 715,281 | +0.40(+1.03%) |
Oct 08, 2013 | 39.88 | 40.50 | 38.96 | 39.14 | 509,773 | -0.85(-2.11%) |
Oct 07, 2013 | 40.75 | 40.95 | 39.90 | 39.98 | 749,802 | -1.25(-3.03%) |
Oct 04, 2013 | 42.78 | 43.02 | 41.09 | 41.23 | 725,294 | -1.66(-3.87%) |
Oct 03, 2013 | 42.99 | 43.47 | 42.55 | 42.89 | 751,579 | -0.27(-0.61%) |
Oct 02, 2013 | 41.88 | 43.21 | 41.77 | 43.16 | 568,098 | +0.84(+1.97%) |