Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 43.01 | 43.12 | 43.12 | 43.12 | 7,969,028 | +0.26(+0.60%) |
Dec 30, 2013 | 42.92 | 42.96 | 42.82 | 42.87 | 5,963,387 | -0.04(-0.10%) |
Dec 27, 2013 | 43.15 | 43.15 | 42.85 | 42.91 | 5,038,292 | -0.05(-0.12%) |
Dec 26, 2013 | 42.80 | 43.00 | 42.66 | 42.96 | 8,150,266 | +0.30(+0.70%) |
Dec 24, 2013 | 42.45 | 42.67 | 42.45 | 42.66 | 3,351,265 | +0.20(+0.47%) |
Dec 23, 2013 | 42.52 | 42.56 | 42.37 | 42.46 | 8,380,039 | +0.16(+0.39%) |
Dec 20, 2013 | 42.03 | 42.43 | 41.94 | 42.30 | 16,731,578 | +0.34(+0.80%) |
Dec 19, 2013 | 41.86 | 41.98 | 41.68 | 41.96 | 16,193,971 | +0.04(+0.10%) |
Dec 18, 2013 | 41.34 | 41.94 | 40.97 | 41.92 | 25,979,352 | +0.69(+1.67%) |
Dec 17, 2013 | 41.38 | 41.43 | 41.16 | 41.23 | 13,744,161 | -0.02(-0.04%) |
Dec 16, 2013 | 41.06 | 41.38 | 40.99 | 41.25 | 11,094,527 | +0.39(+0.94%) |
Dec 13, 2013 | 40.80 | 40.95 | 40.67 | 40.86 | 7,617,951 | +0.12(+0.30%) |
Dec 12, 2013 | 40.60 | 40.86 | 40.58 | 40.74 | 11,319,560 | +0.04(+0.10%) |
Dec 11, 2013 | 41.34 | 41.36 | 40.65 | 40.70 | 13,672,196 | -0.65(-1.57%) |
Dec 10, 2013 | 41.34 | 41.58 | 41.21 | 41.34 | 12,319,947 | -0.09(-0.22%) |
Dec 09, 2013 | 41.39 | 41.49 | 41.34 | 41.43 | 6,780,539 | +0.11(+0.26%) |
Dec 06, 2013 | 41.20 | 41.34 | 41.09 | 41.33 | 10,231,262 | +0.62(+1.53%) |
Dec 05, 2013 | 40.69 | 40.89 | 40.61 | 40.70 | 8,452,705 | +0.02(+0.04%) |
Dec 04, 2013 | 40.65 | 40.98 | 40.33 | 40.69 | 8,254,094 | -0.16(-0.40%) |
Dec 03, 2013 | 41.14 | 41.20 | 40.70 | 40.85 | 10,933,378 | -0.35(-0.86%) |
Dec 02, 2013 | 41.36 | 41.44 | 41.11 | 41.20 | 8,071,810 | -0.17(-0.42%) |
Nov 29, 2013 | 41.65 | 41.68 | 41.33 | 41.38 | 8,483,811 | -0.11(-0.28%) |
Nov 27, 2013 | 41.43 | 41.56 | 41.38 | 41.49 | 4,597,620 | +0.16(+0.40%) |
Nov 26, 2013 | 41.25 | 41.43 | 41.20 | 41.33 | 9,918,134 | +0.08(+0.20%) |
Nov 25, 2013 | 41.42 | 41.47 | 41.15 | 41.25 | 9,616,722 | -0.09(-0.22%) |
Nov 22, 2013 | 41.10 | 41.34 | 40.95 | 41.34 | 6,615,797 | +0.36(+0.88%) |
Nov 21, 2013 | 40.82 | 41.02 | 40.69 | 40.97 | 8,318,586 | +0.33(+0.81%) |
Nov 20, 2013 | 40.97 | 40.97 | 40.56 | 40.65 | 11,366,286 | -0.18(-0.44%) |
Nov 19, 2013 | 41.10 | 41.19 | 40.78 | 40.83 | 11,464,296 | -0.29(-0.71%) |
Nov 18, 2013 | 41.25 | 41.38 | 41.02 | 41.12 | 8,145,185 | +0.06(+0.15%) |
Nov 15, 2013 | 41.03 | 41.10 | 40.88 | 41.06 | 9,545,743 | +0.14(+0.34%) |
Nov 14, 2013 | 40.70 | 41.00 | 40.70 | 40.92 | 13,478,810 | +0.16(+0.38%) |
Nov 13, 2013 | 40.31 | 40.76 | 40.28 | 40.76 | 11,146,778 | +0.24(+0.59%) |
Nov 12, 2013 | 40.37 | 40.60 | 40.33 | 40.52 | 13,201,305 | +0.02(+0.04%) |
Nov 11, 2013 | 40.53 | 40.56 | 40.42 | 40.51 | 6,479,465 | -0.03(-0.08%) |
Nov 08, 2013 | 39.96 | 40.54 | 39.94 | 40.54 | 10,921,281 | +0.54(+1.35%) |
Nov 07, 2013 | 40.54 | 40.65 | 39.93 | 40.00 | 13,253,519 | -0.43(-1.06%) |
Nov 06, 2013 | 40.48 | 40.53 | 40.22 | 40.42 | 7,173,906 | +0.11(+0.29%) |
Nov 05, 2013 | 40.19 | 40.40 | 39.97 | 40.31 | 8,005,274 | -0.04(-0.10%) |
Nov 04, 2013 | 40.37 | 40.37 | 40.22 | 40.35 | 6,671,776 | +0.15(+0.37%) |
Nov 01, 2013 | 40.01 | 40.29 | 39.87 | 40.20 | 12,086,471 | +0.29(+0.72%) |
Oct 31, 2013 | 39.84 | 40.19 | 39.75 | 39.92 | 12,055,585 | +0.01(+0.02%) |
Oct 30, 2013 | 40.18 | 40.22 | 39.79 | 39.91 | 10,858,050 | -0.18(-0.45%) |
Oct 29, 2013 | 40.03 | 40.09 | 39.83 | 40.09 | 9,246,551 | +0.11(+0.29%) |
Oct 28, 2013 | 39.90 | 40.08 | 39.88 | 39.97 | 8,070,969 | -0.06(-0.14%) |
Oct 25, 2013 | 39.92 | 40.05 | 39.69 | 40.03 | 12,219,241 | +0.21(+0.52%) |
Oct 24, 2013 | 39.60 | 39.87 | 39.57 | 39.83 | 10,106,277 | +0.30(+0.75%) |
Oct 23, 2013 | 39.46 | 39.55 | 39.27 | 39.53 | 10,737,774 | +0.02(+0.04%) |
Oct 22, 2013 | 39.38 | 39.74 | 39.38 | 39.51 | 9,771,026 | +0.26(+0.67%) |
Oct 21, 2013 | 39.21 | 39.29 | 39.18 | 39.25 | 7,447,384 | +0.10(+0.25%) |
Oct 18, 2013 | 38.97 | 39.23 | 38.89 | 39.15 | 15,770,200 | +0.42(+1.09%) |
Oct 17, 2013 | 38.29 | 38.74 | 38.28 | 38.73 | 12,564,002 | +0.29(+0.76%) |
Oct 16, 2013 | 38.36 | 38.52 | 38.15 | 38.44 | 14,610,632 | +0.25(+0.66%) |
Oct 15, 2013 | 38.49 | 38.58 | 38.14 | 38.18 | 16,383,292 | -0.39(-1.00%) |
Oct 14, 2013 | 38.24 | 38.59 | 38.13 | 38.57 | 11,965,191 | +0.15(+0.38%) |
Oct 11, 2013 | 38.18 | 38.49 | 38.15 | 38.42 | 9,792,132 | +0.18(+0.47%) |
Oct 10, 2013 | 37.72 | 38.26 | 37.65 | 38.24 | 17,396,698 | +0.96(+2.58%) |
Oct 09, 2013 | 37.45 | 37.45 | 37.02 | 37.28 | 17,058,222 | -0.02(-0.04%) |
Oct 08, 2013 | 37.76 | 37.85 | 37.28 | 37.30 | 21,387,838 | -0.43(-1.13%) |
Oct 07, 2013 | 37.50 | 37.98 | 37.50 | 37.72 | 10,909,393 | -0.26(-0.69%) |
Oct 04, 2013 | 37.77 | 38.01 | 37.66 | 37.99 | 12,020,400 | +0.25(+0.65%) |
Oct 03, 2013 | 38.15 | 38.15 | 37.49 | 37.74 | 19,134,048 | -0.42(-1.10%) |
Oct 02, 2013 | 38.13 | 38.22 | 37.93 | 38.16 | 11,292,480 | -0.18(-0.47%) |