Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 47.17 | 47.31 | 47.31 | 47.31 | 927,421 | +0.13(+0.28%) |
Dec 30, 2013 | 47.07 | 47.25 | 47.05 | 47.18 | 1,115,480 | +0.21(+0.44%) |
Dec 27, 2013 | 47.09 | 47.15 | 46.77 | 46.98 | 988,559 | -0.20(-0.42%) |
Dec 26, 2013 | 47.08 | 47.26 | 46.84 | 47.18 | 900,096 | +0.31(+0.67%) |
Dec 24, 2013 | 46.72 | 46.94 | 46.53 | 46.86 | 594,354 | +0.01(+0.02%) |
Dec 23, 2013 | 46.32 | 46.92 | 46.30 | 46.86 | 1,891,942 | +0.37(+0.79%) |
Dec 20, 2013 | 45.59 | 46.58 | 45.45 | 46.49 | 5,095,802 | +1.17(+2.58%) |
Dec 19, 2013 | 45.30 | 45.43 | 44.88 | 45.32 | 1,581,781 | -0.07(-0.15%) |
Dec 18, 2013 | 43.94 | 45.41 | 43.80 | 45.39 | 2,212,082 | +1.43(+3.25%) |
Dec 17, 2013 | 44.12 | 44.32 | 43.72 | 43.96 | 1,340,238 | -0.24(-0.55%) |
Dec 16, 2013 | 44.31 | 44.64 | 44.10 | 44.20 | 2,003,560 | +0.18(+0.42%) |
Dec 13, 2013 | 44.55 | 44.55 | 43.68 | 44.02 | 2,114,912 | +0.34(+0.77%) |
Dec 12, 2013 | 43.80 | 44.00 | 43.32 | 43.68 | 1,668,975 | -0.02(-0.05%) |
Dec 11, 2013 | 44.43 | 44.54 | 43.69 | 43.71 | 2,219,010 | -0.84(-1.89%) |
Dec 10, 2013 | 44.79 | 45.18 | 44.52 | 44.55 | 1,440,537 | -0.52(-1.15%) |
Dec 09, 2013 | 45.10 | 45.27 | 44.91 | 45.07 | 1,161,364 | +0.15(+0.34%) |
Dec 06, 2013 | 44.65 | 45.04 | 44.58 | 44.91 | 0 | +0.76(+1.73%) |
Dec 05, 2013 | 44.14 | 44.44 | 44.10 | 44.15 | 0 | -0.09(-0.21%) |
Dec 04, 2013 | 44.18 | 44.72 | 43.91 | 44.24 | 0 | -0.13(-0.29%) |
Dec 03, 2013 | 44.36 | 44.74 | 44.09 | 44.37 | 0 | -0.27(-0.60%) |
Dec 02, 2013 | 44.80 | 45.27 | 44.47 | 44.64 | 0 | -0.22(-0.49%) |
Nov 29, 2013 | 44.86 | 45.17 | 44.63 | 44.86 | 0 | +0.04(+0.09%) |
Nov 27, 2013 | 44.64 | 44.87 | 44.44 | 44.82 | 0 | +0.21(+0.48%) |
Nov 26, 2013 | 44.53 | 44.86 | 44.45 | 44.61 | 1,428,755 | +0.05(+0.12%) |
Nov 25, 2013 | 44.17 | 44.67 | 43.94 | 44.55 | 1,268,280 | +0.37(+0.84%) |
Nov 22, 2013 | 44.17 | 44.18 | 43.78 | 44.18 | 0 | +0.12(+0.28%) |
Nov 21, 2013 | 43.80 | 44.13 | 43.65 | 44.06 | 948,666 | +0.41(+0.94%) |
Nov 20, 2013 | 43.49 | 43.98 | 43.44 | 43.65 | 0 | +0.12(+0.28%) |
Nov 19, 2013 | 43.18 | 43.67 | 42.90 | 43.53 | 0 | +0.19(+0.44%) |
Nov 18, 2013 | 43.47 | 43.72 | 43.26 | 43.34 | 1,126,752 | -0.12(-0.28%) |
Nov 15, 2013 | 43.52 | 43.88 | 43.21 | 43.46 | 0 | -0.04(-0.09%) |
Nov 14, 2013 | 43.75 | 44.06 | 43.45 | 43.50 | 1,811,959 | -0.33(-0.76%) |
Nov 13, 2013 | 42.91 | 43.93 | 42.91 | 43.83 | 0 | -0.05(-0.10%) |
Nov 12, 2013 | 44.04 | 44.18 | 43.67 | 43.88 | 926,552 | -0.30(-0.69%) |
Nov 11, 2013 | 44.53 | 44.53 | 44.04 | 44.18 | 0 | -0.23(-0.51%) |
Nov 08, 2013 | 42.67 | 44.42 | 42.61 | 44.41 | 0 | +1.65(+3.86%) |
Nov 07, 2013 | 43.68 | 43.84 | 42.74 | 42.76 | 1,225,739 | -0.72(-1.66%) |
Nov 06, 2013 | 43.75 | 43.75 | 43.25 | 43.48 | 991,237 | +0.03(+0.07%) |
Nov 05, 2013 | 43.07 | 43.48 | 42.74 | 43.45 | 1,365,107 | +0.37(+0.86%) |
Nov 04, 2013 | 42.85 | 43.15 | 42.77 | 43.08 | 1,326,762 | +0.05(+0.12%) |
Nov 01, 2013 | 42.87 | 43.12 | 42.74 | 43.02 | 0 | +0.12(+0.28%) |
Oct 31, 2013 | 43.49 | 43.53 | 42.88 | 42.90 | 1,514,185 | -0.52(-1.19%) |
Oct 30, 2013 | 43.48 | 43.87 | 43.30 | 43.42 | 1,210,978 | -0.06(-0.14%) |
Oct 29, 2013 | 43.35 | 43.55 | 43.06 | 43.48 | 1,246,012 | +0.25(+0.58%) |
Oct 28, 2013 | 42.99 | 43.45 | 42.86 | 43.23 | 1,760,189 | +0.34(+0.80%) |
Oct 25, 2013 | 42.55 | 43.04 | 42.44 | 42.89 | 0 | +0.30(+0.71%) |
Oct 24, 2013 | 42.37 | 42.66 | 42.13 | 42.59 | 1,217,887 | +0.36(+0.86%) |
Oct 23, 2013 | 42.26 | 42.60 | 41.94 | 42.23 | 1,764,933 | -0.33(-0.77%) |
Oct 22, 2013 | 42.93 | 42.93 | 42.29 | 42.55 | 1,935,314 | -0.30(-0.71%) |
Oct 21, 2013 | 40.96 | 43.07 | 40.96 | 42.86 | 1,115,698 | -0.12(-0.28%) |
Oct 18, 2013 | 43.28 | 43.33 | 42.64 | 42.98 | 1,630,118 | +0.01(+0.02%) |
Oct 17, 2013 | 41.79 | 43.02 | 41.66 | 42.97 | 2,338,131 | +1.12(+2.67%) |
Oct 16, 2013 | 41.95 | 43.29 | 41.68 | 41.85 | 5,261,403 | +0.43(+1.03%) |
Oct 15, 2013 | 41.84 | 42.01 | 41.20 | 41.43 | 2,342,848 | -0.59(-1.39%) |
Oct 14, 2013 | 41.40 | 42.07 | 41.25 | 42.01 | 1,449,467 | +0.35(+0.84%) |
Oct 11, 2013 | 41.28 | 41.82 | 41.15 | 41.66 | 0 | +0.05(+0.11%) |
Oct 10, 2013 | 40.73 | 41.63 | 40.61 | 41.62 | 2,061,733 | +1.32(+3.28%) |
Oct 09, 2013 | 39.99 | 40.45 | 39.94 | 40.29 | 1,815,645 | +0.44(+1.11%) |
Oct 08, 2013 | 40.29 | 40.45 | 39.85 | 39.85 | 1,803,541 | -0.54(-1.35%) |
Oct 07, 2013 | 40.39 | 40.70 | 40.25 | 40.40 | 1,295,610 | -0.38(-0.94%) |
Oct 04, 2013 | 40.49 | 40.96 | 40.33 | 40.78 | 0 | +0.37(+0.90%) |
Oct 03, 2013 | 40.59 | 40.80 | 40.04 | 40.42 | 3,475,497 | -0.40(-0.99%) |
Oct 02, 2013 | 41.24 | 41.28 | 40.75 | 40.82 | 1,722,696 | -0.80(-1.92%) |