Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 44.57 | 44.67 | 44.67 | 44.67 | 110,600 | -0.02(-0.04%) |
Dec 30, 2013 | 44.91 | 45.34 | 44.47 | 44.69 | 944,425 | -0.35(-0.78%) |
Dec 27, 2013 | 44.40 | 45.07 | 44.36 | 45.04 | 392,922 | +0.78(+1.76%) |
Dec 26, 2013 | 44.58 | 44.73 | 44.21 | 44.26 | 1,751,336 | +0.49(+1.12%) |
Dec 24, 2013 | 43.75 | 44.25 | 43.40 | 43.77 | 143,465 | -0.69(-1.55%) |
Dec 23, 2013 | 44.53 | 44.71 | 44.25 | 44.46 | 364,613 | +0.72(+1.65%) |
Dec 20, 2013 | 43.69 | 44.02 | 42.93 | 43.74 | 325,690 | -0.05(-0.11%) |
Dec 19, 2013 | 44.14 | 44.54 | 43.72 | 43.79 | 286,727 | -0.69(-1.55%) |
Dec 18, 2013 | 43.88 | 45.06 | 43.47 | 44.48 | 411,951 | +0.39(+0.88%) |
Dec 17, 2013 | 44.21 | 44.41 | 43.91 | 44.09 | 635,567 | +0.00(+0.00%) |
Dec 16, 2013 | 44.40 | 44.85 | 44.09 | 44.09 | 611,046 | +0.42(+0.96%) |
Dec 13, 2013 | 44.40 | 44.50 | 43.59 | 43.67 | 358,653 | -0.01(-0.02%) |
Dec 12, 2013 | 44.19 | 44.59 | 42.88 | 43.68 | 768,647 | -1.01(-2.26%) |
Dec 11, 2013 | 44.12 | 44.90 | 44.05 | 44.69 | 603,621 | -0.07(-0.16%) |
Dec 10, 2013 | 44.35 | 44.92 | 44.35 | 44.76 | 319,077 | +0.47(+1.06%) |
Dec 09, 2013 | 44.10 | 44.48 | 44.00 | 44.29 | 236,316 | -0.12(-0.27%) |
Dec 06, 2013 | 44.59 | 44.93 | 44.27 | 44.41 | 318,288 | +0.24(+0.54%) |
Dec 05, 2013 | 43.60 | 44.72 | 43.44 | 44.17 | 489,349 | +0.36(+0.82%) |
Dec 04, 2013 | 43.95 | 44.58 | 43.56 | 43.81 | 600,019 | -0.68(-1.53%) |
Dec 03, 2013 | 44.91 | 45.32 | 44.15 | 44.49 | 345,671 | -0.68(-1.51%) |
Dec 02, 2013 | 46.56 | 47.05 | 45.03 | 45.17 | 563,525 | -1.91(-4.06%) |
Nov 29, 2013 | 47.16 | 47.43 | 46.85 | 47.08 | 444,038 | -0.91(-1.90%) |
Nov 27, 2013 | 47.72 | 48.00 | 47.30 | 47.99 | 937,300 | -0.09(-0.19%) |
Nov 26, 2013 | 47.72 | 48.09 | 47.50 | 48.08 | 467,656 | +0.50(+1.05%) |
Nov 25, 2013 | 47.46 | 47.85 | 47.31 | 47.58 | 226,074 | +0.01(+0.02%) |
Nov 22, 2013 | 47.64 | 47.70 | 47.36 | 47.57 | 494,873 | +0.03(+0.06%) |
Nov 21, 2013 | 47.68 | 47.85 | 47.22 | 47.54 | 375,091 | -0.46(-0.96%) |
Nov 20, 2013 | 47.88 | 48.63 | 47.79 | 48.00 | 337,270 | +0.09(+0.19%) |
Nov 19, 2013 | 49.00 | 49.12 | 47.82 | 47.91 | 283,135 | -1.09(-2.22%) |
Nov 18, 2013 | 49.73 | 49.80 | 48.74 | 49.00 | 451,333 | -0.61(-1.23%) |
Nov 15, 2013 | 49.25 | 50.12 | 48.70 | 49.61 | 437,925 | +0.95(+1.95%) |
Nov 14, 2013 | 47.46 | 48.85 | 47.36 | 48.66 | 431,019 | +1.18(+2.49%) |
Nov 13, 2013 | 46.53 | 47.59 | 46.52 | 47.48 | 488,662 | +1.11(+2.39%) |
Nov 12, 2013 | 46.67 | 46.90 | 46.27 | 46.37 | 1,342,093 | -0.57(-1.21%) |
Nov 11, 2013 | 47.33 | 47.83 | 46.85 | 46.94 | 297,936 | -0.94(-1.96%) |
Nov 08, 2013 | 46.68 | 48.08 | 46.36 | 47.88 | 400,041 | +0.02(+0.04%) |
Nov 07, 2013 | 48.76 | 48.84 | 47.34 | 47.86 | 623,429 | -1.12(-2.29%) |
Nov 06, 2013 | 48.70 | 49.01 | 48.16 | 48.98 | 429,448 | +0.43(+0.89%) |
Nov 05, 2013 | 48.00 | 48.79 | 47.79 | 48.55 | 496,309 | -0.67(-1.36%) |
Nov 04, 2013 | 49.26 | 49.64 | 49.05 | 49.22 | 264,668 | -0.10(-0.20%) |
Nov 01, 2013 | 49.15 | 49.98 | 48.75 | 49.32 | 501,015 | -1.10(-2.18%) |
Oct 31, 2013 | 49.97 | 50.55 | 49.39 | 50.42 | 656,058 | -0.31(-0.61%) |
Oct 30, 2013 | 49.59 | 50.77 | 49.48 | 50.73 | 448,224 | +0.87(+1.74%) |
Oct 29, 2013 | 49.82 | 49.98 | 49.50 | 49.86 | 345,904 | -0.06(-0.12%) |
Oct 28, 2013 | 49.57 | 50.00 | 49.46 | 49.92 | 339,751 | +0.51(+1.03%) |
Oct 25, 2013 | 49.35 | 49.58 | 49.02 | 49.41 | 246,312 | +0.08(+0.16%) |
Oct 24, 2013 | 49.27 | 49.39 | 48.72 | 49.33 | 398,810 | -0.51(-1.02%) |
Oct 23, 2013 | 50.61 | 50.61 | 49.46 | 49.84 | 377,938 | -1.09(-2.14%) |
Oct 22, 2013 | 50.52 | 51.99 | 50.44 | 50.93 | 706,328 | +0.28(+0.55%) |
Oct 21, 2013 | 50.06 | 50.67 | 49.98 | 50.65 | 264,211 | +0.44(+0.88%) |
Oct 18, 2013 | 50.52 | 51.23 | 49.87 | 50.21 | 345,372 | -0.24(-0.48%) |
Oct 17, 2013 | 51.08 | 51.24 | 50.02 | 50.45 | 606,034 | +0.30(+0.60%) |
Oct 16, 2013 | 50.55 | 50.85 | 49.84 | 50.15 | 534,030 | -0.24(-0.48%) |
Oct 15, 2013 | 50.55 | 50.75 | 50.00 | 50.39 | 646,954 | -0.45(-0.89%) |
Oct 14, 2013 | 50.00 | 51.00 | 49.91 | 50.84 | 476,603 | +0.49(+0.97%) |
Oct 11, 2013 | 50.65 | 51.04 | 49.93 | 50.35 | 549,431 | -0.38(-0.75%) |
Oct 10, 2013 | 49.10 | 50.80 | 49.01 | 50.73 | 1,334,200 | +2.78(+5.80%) |
Oct 09, 2013 | 47.60 | 48.04 | 47.31 | 47.95 | 497,156 | +0.38(+0.80%) |
Oct 08, 2013 | 47.43 | 47.73 | 47.02 | 47.57 | 318,381 | +0.45(+0.96%) |
Oct 07, 2013 | 46.84 | 47.55 | 46.82 | 47.12 | 267,337 | -0.03(-0.06%) |
Oct 04, 2013 | 46.40 | 47.42 | 46.35 | 47.15 | 311,317 | +0.60(+1.29%) |
Oct 03, 2013 | 46.44 | 46.87 | 46.36 | 46.55 | 291,440 | -0.13(-0.28%) |
Oct 02, 2013 | 46.19 | 46.75 | 45.52 | 46.68 | 587,697 | +0.33(+0.71%) |