Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 42.47 | 42.68 | 42.68 | 42.68 | 3,182,400 | +0.11(+0.26%) |
Dec 30, 2013 | 42.22 | 42.62 | 41.99 | 42.56 | 2,926,098 | +0.34(+0.81%) |
Dec 27, 2013 | 41.58 | 42.62 | 41.50 | 42.22 | 3,785,166 | +0.58(+1.39%) |
Dec 26, 2013 | 41.37 | 41.75 | 41.11 | 41.64 | 3,574,575 | +0.42(+1.03%) |
Dec 24, 2013 | 41.25 | 41.61 | 41.02 | 41.22 | 1,670,670 | -0.03(-0.07%) |
Dec 23, 2013 | 40.56 | 41.45 | 40.40 | 41.25 | 4,303,242 | +0.76(+1.88%) |
Dec 20, 2013 | 39.91 | 40.55 | 39.67 | 40.48 | 9,492,399 | +0.58(+1.46%) |
Dec 19, 2013 | 39.93 | 40.17 | 39.47 | 39.90 | 3,689,019 | -0.24(-0.59%) |
Dec 18, 2013 | 39.52 | 40.31 | 39.39 | 40.14 | 4,972,104 | +0.59(+1.49%) |
Dec 17, 2013 | 40.44 | 40.44 | 39.02 | 39.55 | 6,750,513 | -0.71(-1.75%) |
Dec 16, 2013 | 40.55 | 41.07 | 40.22 | 40.25 | 4,600,926 | -0.07(-0.18%) |
Dec 13, 2013 | 40.70 | 41.23 | 40.28 | 40.33 | 3,812,292 | -0.60(-1.46%) |
Dec 12, 2013 | 40.60 | 41.21 | 40.56 | 40.92 | 4,347,270 | +0.19(+0.46%) |
Dec 11, 2013 | 42.07 | 42.07 | 40.52 | 40.74 | 5,124,996 | -1.43(-3.40%) |
Dec 10, 2013 | 41.78 | 42.39 | 41.68 | 42.17 | 2,874,384 | +0.33(+0.78%) |
Dec 09, 2013 | 41.89 | 41.95 | 41.39 | 41.84 | 3,242,970 | -0.09(-0.21%) |
Dec 06, 2013 | 42.30 | 42.40 | 41.52 | 41.93 | 0 | +1.06(+2.59%) |
Dec 05, 2013 | 41.21 | 41.33 | 40.59 | 40.87 | 0 | -0.32(-0.77%) |
Dec 04, 2013 | 40.83 | 41.39 | 40.25 | 41.19 | 0 | -0.24(-0.57%) |
Dec 03, 2013 | 41.55 | 41.72 | 41.35 | 41.42 | 0 | -0.30(-0.71%) |
Dec 02, 2013 | 42.02 | 42.06 | 41.60 | 41.72 | 0 | -0.16(-0.38%) |
Nov 29, 2013 | 42.05 | 42.11 | 41.59 | 41.88 | 0 | -0.12(-0.29%) |
Nov 27, 2013 | 41.83 | 42.07 | 41.57 | 42.00 | 0 | +0.39(+0.93%) |
Nov 26, 2013 | 42.39 | 42.64 | 41.48 | 41.61 | 0 | -1.11(-2.60%) |
Nov 25, 2013 | 43.21 | 43.37 | 42.57 | 42.72 | 0 | -0.58(-1.34%) |
Nov 22, 2013 | 43.23 | 43.54 | 43.00 | 43.30 | 0 | -0.09(-0.21%) |
Nov 21, 2013 | 43.81 | 43.90 | 43.14 | 43.39 | 1,923,921 | -0.44(-1.01%) |
Nov 20, 2013 | 43.96 | 44.22 | 43.67 | 43.83 | 1,253,997 | -0.01(-0.02%) |
Nov 19, 2013 | 43.71 | 44.26 | 43.47 | 43.84 | 1,286,154 | +0.18(+0.41%) |
Nov 18, 2013 | 43.83 | 44.31 | 43.32 | 43.66 | 2,664,072 | -0.16(-0.37%) |
Nov 15, 2013 | 43.72 | 44.09 | 43.07 | 43.83 | 0 | -0.31(-0.71%) |
Nov 14, 2013 | 44.11 | 44.22 | 43.90 | 44.14 | 1,274,481 | +0.14(+0.31%) |
Nov 12, 2013 | 43.56 | 44.28 | 43.50 | 44.00 | 0 | +0.07(+0.17%) |
Nov 11, 2013 | 43.43 | 44.22 | 43.07 | 43.93 | 4,911,822 | +0.62(+1.42%) |
Nov 08, 2013 | 42.07 | 43.41 | 41.90 | 43.31 | 0 | +1.14(+2.70%) |
Nov 07, 2013 | 42.21 | 42.24 | 41.76 | 42.18 | 2,788,956 | +0.27(+0.64%) |
Nov 06, 2013 | 41.78 | 42.03 | 41.57 | 41.91 | 0 | +0.25(+0.61%) |
Nov 05, 2013 | 42.27 | 42.43 | 41.64 | 41.65 | 3,624,165 | -0.82(-1.92%) |
Nov 04, 2013 | 41.43 | 42.74 | 41.36 | 42.47 | 4,918,887 | +1.13(+2.74%) |
Nov 01, 2013 | 41.54 | 41.57 | 40.97 | 41.34 | 0 | +0.06(+0.14%) |
Oct 31, 2013 | 41.67 | 42.04 | 41.14 | 41.28 | 0 | -0.36(-0.86%) |
Oct 30, 2013 | 42.11 | 42.11 | 41.51 | 41.63 | 3,156,381 | -0.33(-0.78%) |
Oct 29, 2013 | 41.65 | 42.36 | 41.40 | 41.96 | 0 | +0.23(+0.55%) |
Oct 28, 2013 | 41.11 | 41.96 | 40.86 | 41.73 | 0 | +0.72(+1.75%) |
Oct 25, 2013 | 41.10 | 41.25 | 40.56 | 41.01 | 0 | -0.13(-0.31%) |
Oct 24, 2013 | 41.92 | 42.09 | 40.67 | 41.14 | 2,923,308 | -0.52(-1.25%) |
Oct 23, 2013 | 40.75 | 41.88 | 40.62 | 41.66 | 4,462,839 | +0.74(+1.81%) |
Oct 22, 2013 | 41.27 | 41.54 | 40.83 | 40.92 | 5,046,372 | -0.41(-1.00%) |
Oct 21, 2013 | 41.84 | 41.84 | 40.67 | 41.34 | 7,894,719 | -0.50(-1.20%) |
Oct 18, 2013 | 41.14 | 42.83 | 41.11 | 41.84 | 19,112,058 | -2.51(-5.66%) |
Oct 17, 2013 | 44.56 | 45.43 | 43.92 | 44.35 | 8,876,844 | -0.24(-0.55%) |
Oct 16, 2013 | 43.67 | 44.83 | 43.65 | 44.59 | 3,781,872 | +1.24(+2.85%) |
Oct 15, 2013 | 44.57 | 44.86 | 43.30 | 43.36 | 3,768,075 | -1.27(-2.86%) |
Oct 14, 2013 | 43.13 | 45.05 | 42.80 | 44.63 | 4,367,214 | +1.28(+2.95%) |
Oct 11, 2013 | 42.80 | 43.58 | 42.64 | 43.35 | 0 | +0.33(+0.77%) |
Oct 10, 2013 | 43.60 | 43.60 | 42.71 | 43.02 | 3,580,974 | -0.22(-0.50%) |
Oct 09, 2013 | 42.61 | 43.51 | 42.54 | 43.24 | 6,755,931 | +0.88(+2.08%) |
Oct 08, 2013 | 42.37 | 44.59 | 42.33 | 42.36 | 11,554,578 | +0.03(+0.06%) |
Oct 07, 2013 | 40.31 | 42.48 | 40.25 | 42.33 | 6,920,937 | +1.86(+4.59%) |
Oct 04, 2013 | 40.10 | 40.65 | 40.03 | 40.48 | 3,314,052 | +0.37(+0.93%) |
Oct 03, 2013 | 41.15 | 41.16 | 39.78 | 40.10 | 0 | -0.96(-2.34%) |
Oct 02, 2013 | 41.29 | 41.72 | 40.96 | 41.07 | 0 | -0.31(-0.75%) |