Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 46.02 | 46.17 | 46.17 | 46.17 | 1,092,683 | +0.16(+0.34%) |
Dec 30, 2013 | 46.61 | 46.98 | 45.80 | 46.02 | 1,070,237 | -0.34(-0.73%) |
Dec 27, 2013 | 45.75 | 46.35 | 45.33 | 46.35 | 682,392 | +0.18(+0.38%) |
Dec 26, 2013 | 46.07 | 46.45 | 45.95 | 46.17 | 658,271 | +0.08(+0.18%) |
Dec 24, 2013 | 46.02 | 46.44 | 45.61 | 46.09 | 427,207 | +0.26(+0.57%) |
Dec 23, 2013 | 45.11 | 45.92 | 45.11 | 45.83 | 1,016,247 | +0.81(+1.80%) |
Dec 20, 2013 | 44.39 | 45.05 | 44.27 | 45.02 | 1,165,547 | +0.80(+1.82%) |
Dec 19, 2013 | 45.18 | 45.41 | 44.20 | 44.21 | 1,802,056 | -1.43(-3.13%) |
Dec 18, 2013 | 43.91 | 45.78 | 43.72 | 45.64 | 2,148,160 | +1.75(+3.98%) |
Dec 17, 2013 | 43.87 | 44.14 | 43.36 | 43.90 | 855,267 | +0.11(+0.26%) |
Dec 16, 2013 | 44.10 | 44.22 | 43.27 | 43.79 | 978,854 | -0.09(-0.21%) |
Dec 13, 2013 | 43.82 | 44.29 | 43.46 | 43.88 | 1,223,817 | +0.26(+0.60%) |
Dec 12, 2013 | 43.17 | 43.77 | 43.02 | 43.62 | 1,299,257 | +0.31(+0.71%) |
Dec 11, 2013 | 44.44 | 44.47 | 43.16 | 43.31 | 1,491,009 | -1.17(-2.62%) |
Dec 10, 2013 | 44.76 | 44.99 | 44.26 | 44.48 | 1,675,298 | -0.37(-0.83%) |
Dec 09, 2013 | 43.96 | 44.90 | 43.76 | 44.85 | 1,693,420 | +0.83(+1.89%) |
Dec 06, 2013 | 44.03 | 44.15 | 43.57 | 44.02 | 1,227,717 | +0.43(+0.99%) |
Dec 05, 2013 | 43.78 | 44.28 | 43.51 | 43.59 | 1,516,719 | -0.55(-1.25%) |
Dec 04, 2013 | 44.15 | 44.80 | 43.86 | 44.14 | 1,720,560 | -0.31(-0.69%) |
Dec 03, 2013 | 44.21 | 44.65 | 43.97 | 44.45 | 986,529 | +0.21(+0.46%) |
Dec 02, 2013 | 44.30 | 44.59 | 43.83 | 44.24 | 1,004,773 | +0.01(+0.02%) |
Nov 29, 2013 | 44.80 | 44.80 | 44.02 | 44.23 | 267,441 | -0.50(-1.13%) |
Nov 27, 2013 | 44.79 | 44.80 | 44.21 | 44.74 | 1,234,195 | +0.06(+0.13%) |
Nov 26, 2013 | 43.73 | 45.23 | 43.45 | 44.68 | 3,326,770 | +1.16(+2.66%) |
Nov 25, 2013 | 43.59 | 43.77 | 43.19 | 43.52 | 1,853,128 | -0.09(-0.21%) |
Nov 22, 2013 | 43.09 | 44.32 | 43.02 | 43.62 | 2,901,630 | +0.62(+1.43%) |
Nov 21, 2013 | 41.86 | 43.09 | 41.63 | 43.00 | 1,775,557 | +1.14(+2.72%) |
Nov 20, 2013 | 42.08 | 43.01 | 41.49 | 41.86 | 2,654,345 | -0.01(-0.02%) |
Nov 19, 2013 | 42.83 | 43.05 | 41.60 | 41.87 | 1,874,774 | -0.64(-1.51%) |
Nov 18, 2013 | 42.75 | 43.09 | 42.34 | 42.52 | 2,294,524 | -0.03(-0.07%) |
Nov 15, 2013 | 41.81 | 43.22 | 41.81 | 42.54 | 2,539,844 | +0.73(+1.74%) |
Nov 14, 2013 | 40.47 | 42.04 | 40.21 | 41.82 | 2,534,711 | +2.43(+6.16%) |
Nov 12, 2013 | 39.95 | 40.21 | 39.11 | 39.39 | 1,807,675 | -0.46(-1.15%) |
Nov 11, 2013 | 39.92 | 40.54 | 39.66 | 39.85 | 1,433,528 | -0.40(-1.00%) |
Nov 08, 2013 | 40.13 | 40.36 | 39.19 | 40.25 | 2,318,134 | +0.09(+0.23%) |
Nov 07, 2013 | 41.18 | 41.36 | 39.78 | 40.15 | 2,770,898 | -1.03(-2.49%) |
Nov 06, 2013 | 41.37 | 41.70 | 40.98 | 41.18 | 2,728,509 | +0.21(+0.52%) |
Nov 05, 2013 | 40.84 | 41.52 | 40.51 | 40.97 | 3,234,111 | +0.11(+0.27%) |
Nov 04, 2013 | 40.73 | 41.76 | 40.10 | 40.85 | 9,522,218 | +2.89(+7.62%) |
Nov 01, 2013 | 37.29 | 38.45 | 36.94 | 37.96 | 7,607,556 | -0.44(-1.14%) |
Oct 31, 2013 | 39.22 | 39.32 | 38.22 | 38.40 | 2,148,489 | -1.04(-2.63%) |
Oct 30, 2013 | 39.29 | 39.69 | 38.90 | 39.44 | 1,286,427 | -0.32(-0.80%) |
Oct 29, 2013 | 39.87 | 40.19 | 39.49 | 39.75 | 2,244,456 | +0.08(+0.21%) |
Oct 28, 2013 | 40.96 | 41.34 | 39.45 | 39.67 | 3,062,348 | -1.55(-3.76%) |
Oct 25, 2013 | 41.41 | 41.72 | 40.99 | 41.22 | 1,198,086 | -0.05(-0.11%) |
Oct 24, 2013 | 40.88 | 41.30 | 40.64 | 41.27 | 2,004,446 | +0.54(+1.33%) |
Oct 23, 2013 | 39.44 | 40.74 | 39.19 | 40.72 | 1,870,708 | +0.94(+2.37%) |
Oct 22, 2013 | 38.74 | 40.07 | 38.35 | 39.78 | 3,891,847 | +1.04(+2.67%) |
Oct 21, 2013 | 39.95 | 39.95 | 37.75 | 38.74 | 6,475,645 | -1.70(-4.20%) |
Oct 18, 2013 | 41.13 | 41.26 | 40.13 | 40.44 | 2,172,345 | -0.56(-1.37%) |
Oct 17, 2013 | 40.19 | 41.14 | 40.19 | 41.00 | 2,390,635 | +0.60(+1.48%) |
Oct 16, 2013 | 40.07 | 40.49 | 39.66 | 40.41 | 3,093,919 | +0.80(+2.03%) |
Oct 15, 2013 | 40.85 | 40.98 | 39.56 | 39.60 | 4,068,327 | -1.31(-3.19%) |
Oct 14, 2013 | 40.55 | 40.98 | 40.01 | 40.91 | 2,179,409 | +0.10(+0.25%) |
Oct 11, 2013 | 40.64 | 41.15 | 40.56 | 40.81 | 1,687,329 | -0.01(-0.02%) |
Oct 10, 2013 | 40.29 | 41.16 | 40.29 | 40.82 | 1,608,655 | +0.91(+2.27%) |
Oct 09, 2013 | 39.82 | 40.22 | 39.11 | 39.91 | 1,552,049 | +0.13(+0.33%) |
Oct 08, 2013 | 41.36 | 41.36 | 39.60 | 39.78 | 2,148,029 | -1.42(-3.44%) |
Oct 07, 2013 | 41.00 | 41.75 | 40.53 | 41.20 | 3,092,595 | +1.03(+2.56%) |
Oct 04, 2013 | 40.58 | 40.83 | 40.06 | 40.17 | 1,856,962 | -0.29(-0.72%) |
Oct 03, 2013 | 40.99 | 41.43 | 40.09 | 40.46 | 1,051,076 | -0.56(-1.37%) |
Oct 02, 2013 | 40.71 | 41.21 | 40.36 | 41.02 | 1,362,523 | +0.24(+0.60%) |