Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 52.21 | 52.60 | 52.60 | 52.60 | 73,617,600 | +0.17(+0.32%) |
Dec 30, 2013 | 52.52 | 52.79 | 51.29 | 52.43 | 15,008,531 | -0.07(-0.14%) |
Dec 27, 2013 | 53.87 | 54.11 | 52.26 | 52.50 | 16,954,048 | -1.35(-2.50%) |
Dec 26, 2013 | 54.02 | 54.42 | 53.69 | 53.85 | 12,264,139 | -0.21(-0.39%) |
Dec 24, 2013 | 54.39 | 54.85 | 53.93 | 54.06 | 5,577,845 | -0.31(-0.58%) |
Dec 23, 2013 | 54.10 | 54.78 | 53.80 | 54.37 | 12,618,332 | +0.70(+1.31%) |
Dec 20, 2013 | 53.80 | 54.24 | 53.48 | 53.67 | 18,822,132 | -0.15(-0.28%) |
Dec 19, 2013 | 53.46 | 54.27 | 53.34 | 53.82 | 13,844,893 | +0.07(+0.13%) |
Dec 18, 2013 | 53.39 | 53.86 | 52.36 | 53.75 | 19,851,824 | +0.20(+0.37%) |
Dec 17, 2013 | 52.39 | 53.96 | 52.32 | 53.55 | 18,432,336 | +1.22(+2.34%) |
Dec 16, 2013 | 52.81 | 53.00 | 52.04 | 52.33 | 13,910,994 | -0.38(-0.72%) |
Dec 13, 2013 | 53.71 | 53.86 | 52.69 | 52.71 | 17,876,628 | -0.62(-1.17%) |
Dec 12, 2013 | 51.95 | 53.55 | 51.94 | 53.33 | 21,266,342 | +1.34(+2.57%) |
Dec 11, 2013 | 52.05 | 53.02 | 51.75 | 52.00 | 20,079,352 | +0.13(+0.24%) |
Dec 10, 2013 | 50.64 | 52.06 | 50.47 | 51.87 | 14,078,595 | +1.06(+2.09%) |
Dec 09, 2013 | 50.74 | 51.41 | 50.52 | 50.81 | 11,716,704 | +0.18(+0.35%) |
Dec 06, 2013 | 51.58 | 51.62 | 50.29 | 50.63 | 0 | -0.52(-1.01%) |
Dec 05, 2013 | 51.11 | 51.59 | 50.48 | 51.15 | 13,700,665 | +0.26(+0.50%) |
Dec 04, 2013 | 51.51 | 52.66 | 50.89 | 50.90 | 0 | -0.95(-1.84%) |
Dec 03, 2013 | 51.70 | 51.94 | 50.93 | 51.85 | 13,391,734 | -0.14(-0.27%) |
Dec 02, 2013 | 52.13 | 52.57 | 51.37 | 51.99 | 11,673,213 | -0.27(-0.51%) |
Nov 29, 2013 | 52.01 | 52.54 | 51.86 | 52.26 | 0 | +0.47(+0.91%) |
Nov 27, 2013 | 51.02 | 51.98 | 50.51 | 51.78 | 0 | +1.04(+2.05%) |
Nov 26, 2013 | 50.07 | 50.92 | 49.65 | 50.74 | 14,657,733 | +0.71(+1.42%) |
Nov 25, 2013 | 49.56 | 50.42 | 49.29 | 50.03 | 13,978,845 | +0.34(+0.69%) |
Nov 22, 2013 | 49.83 | 50.09 | 49.14 | 49.69 | 0 | -0.09(-0.19%) |
Nov 21, 2013 | 48.89 | 49.81 | 48.81 | 49.79 | 15,981,965 | +1.28(+2.64%) |
Nov 20, 2013 | 49.05 | 49.48 | 48.24 | 48.50 | 19,479,348 | +0.32(+0.66%) |
Nov 19, 2013 | 48.68 | 49.55 | 47.75 | 48.18 | 17,011,568 | -0.64(-1.31%) |
Nov 18, 2013 | 50.00 | 50.07 | 48.50 | 48.82 | 20,246,498 | -1.14(-2.28%) |
Nov 15, 2013 | 49.23 | 49.98 | 49.01 | 49.97 | 0 | +1.03(+2.10%) |
Nov 14, 2013 | 47.97 | 49.14 | 47.87 | 48.94 | 20,094,262 | +1.26(+2.65%) |
Nov 12, 2013 | 48.03 | 48.50 | 47.34 | 47.68 | 12,222,741 | -0.60(-1.24%) |
Nov 11, 2013 | 47.54 | 48.50 | 46.95 | 48.27 | 16,797,430 | +0.43(+0.90%) |
Nov 08, 2013 | 46.70 | 47.94 | 46.50 | 47.84 | 0 | +1.15(+2.46%) |
Nov 07, 2013 | 48.43 | 48.52 | 46.45 | 46.69 | 19,993,666 | -1.25(-2.61%) |
Nov 06, 2013 | 48.50 | 49.20 | 47.54 | 47.95 | 20,747,034 | -0.84(-1.72%) |
Nov 05, 2013 | 47.93 | 48.91 | 47.58 | 48.79 | 17,233,516 | +0.56(+1.16%) |
Nov 04, 2013 | 47.28 | 48.26 | 46.45 | 48.23 | 21,912,506 | +1.19(+2.53%) |
Nov 01, 2013 | 46.98 | 47.64 | 46.56 | 47.04 | 0 | +0.97(+2.10%) |
Oct 31, 2013 | 45.44 | 46.66 | 45.10 | 46.07 | 17,914,526 | +0.62(+1.36%) |
Oct 30, 2013 | 46.96 | 46.99 | 45.09 | 45.45 | 21,592,522 | -1.31(-2.80%) |
Oct 29, 2013 | 45.51 | 46.77 | 44.17 | 46.76 | 30,922,008 | +1.90(+4.24%) |
Oct 28, 2013 | 46.43 | 47.28 | 44.54 | 44.86 | 34,067,964 | -2.00(-4.28%) |
Oct 25, 2013 | 47.29 | 48.17 | 46.56 | 46.86 | 0 | -0.46(-0.96%) |
Oct 24, 2013 | 47.35 | 48.12 | 46.24 | 47.32 | 33,430,662 | +0.14(+0.30%) |
Oct 23, 2013 | 45.33 | 47.88 | 45.29 | 47.18 | 58,351,352 | +1.10(+2.39%) |
Oct 22, 2013 | 55.41 | 55.59 | 45.93 | 46.07 | 178,589,200 | -4.64(-9.15%) |
Oct 21, 2013 | 48.99 | 50.77 | 48.59 | 50.71 | 60,823,024 | +3.07(+6.44%) |
Oct 18, 2013 | 47.71 | 48.07 | 46.80 | 47.64 | 25,454,924 | +0.49(+1.03%) |
Oct 17, 2013 | 46.03 | 47.17 | 45.67 | 47.16 | 19,235,468 | +1.03(+2.24%) |
Oct 16, 2013 | 45.73 | 46.50 | 45.47 | 46.13 | 18,816,336 | +0.17(+0.37%) |
Oct 15, 2013 | 46.44 | 46.76 | 45.62 | 45.96 | 26,529,894 | -0.38(-0.82%) |
Oct 14, 2013 | 44.37 | 46.47 | 43.71 | 46.34 | 45,513,920 | +3.36(+7.82%) |
Oct 11, 2013 | 43.47 | 43.94 | 42.88 | 42.98 | 0 | -0.45(-1.03%) |
Oct 10, 2013 | 43.00 | 43.92 | 42.34 | 43.43 | 30,559,408 | +2.22(+5.40%) |
Oct 09, 2013 | 42.89 | 42.94 | 40.40 | 41.20 | 41,941,004 | -1.98(-4.59%) |
Oct 08, 2013 | 45.61 | 45.93 | 42.80 | 43.19 | 28,543,290 | -2.26(-4.98%) |
Oct 07, 2013 | 46.29 | 46.71 | 45.45 | 45.45 | 14,615,964 | -1.30(-2.78%) |
Oct 04, 2013 | 46.24 | 46.90 | 45.51 | 46.75 | 16,818,178 | +0.79(+1.72%) |
Oct 03, 2013 | 47.29 | 47.79 | 45.44 | 45.96 | 24,600,722 | -1.29(-2.72%) |
Oct 02, 2013 | 46.01 | 47.66 | 45.95 | 47.25 | 30,559,100 | +0.87(+1.88%) |