Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 44.74 | 45.10 | 45.10 | 45.10 | 3,575,458 | +0.41(+0.92%) |
Dec 30, 2013 | 44.05 | 44.72 | 44.05 | 44.69 | 3,227,276 | +0.63(+1.42%) |
Dec 27, 2013 | 44.39 | 44.39 | 43.88 | 44.07 | 1,462,337 | -0.14(-0.32%) |
Dec 26, 2013 | 44.22 | 44.38 | 44.10 | 44.21 | 1,362,102 | +0.01(+0.01%) |
Dec 24, 2013 | 44.12 | 44.26 | 43.92 | 44.20 | 1,187,039 | +0.08(+0.18%) |
Dec 23, 2013 | 43.85 | 44.14 | 43.43 | 44.13 | 3,001,145 | +0.35(+0.79%) |
Dec 20, 2013 | 43.46 | 44.02 | 43.41 | 43.78 | 5,197,186 | +0.38(+0.88%) |
Dec 19, 2013 | 43.20 | 43.51 | 42.82 | 43.40 | 4,522,317 | +0.01(+0.03%) |
Dec 18, 2013 | 42.90 | 43.39 | 42.50 | 43.39 | 4,353,436 | +0.51(+1.20%) |
Dec 17, 2013 | 43.59 | 43.66 | 42.80 | 42.87 | 4,135,711 | -0.81(-1.86%) |
Dec 16, 2013 | 43.65 | 44.08 | 43.37 | 43.68 | 4,946,373 | +0.85(+1.98%) |
Dec 13, 2013 | 42.75 | 43.34 | 42.73 | 42.84 | 3,730,623 | +0.13(+0.29%) |
Dec 12, 2013 | 43.33 | 43.48 | 42.65 | 42.71 | 4,931,319 | -0.78(-1.78%) |
Dec 11, 2013 | 43.90 | 44.16 | 43.40 | 43.49 | 3,205,863 | -0.30(-0.69%) |
Dec 10, 2013 | 44.32 | 44.32 | 43.69 | 43.79 | 4,151,865 | -0.53(-1.20%) |
Dec 09, 2013 | 44.39 | 44.57 | 44.25 | 44.32 | 4,673,874 | -0.04(-0.09%) |
Dec 06, 2013 | 44.89 | 44.94 | 44.19 | 44.36 | 4,845,908 | -0.01(-0.03%) |
Dec 05, 2013 | 44.80 | 44.91 | 44.14 | 44.38 | 6,350,546 | -0.76(-1.68%) |
Dec 04, 2013 | 45.13 | 45.43 | 44.98 | 45.13 | 4,143,067 | +0.03(+0.07%) |
Dec 03, 2013 | 44.98 | 45.58 | 44.64 | 45.10 | 11,238,808 | -1.25(-2.70%) |
Dec 02, 2013 | 46.27 | 46.87 | 46.16 | 46.36 | 4,185,839 | +0.02(+0.04%) |
Nov 29, 2013 | 46.29 | 46.67 | 46.15 | 46.34 | 2,282,062 | +0.05(+0.12%) |
Nov 27, 2013 | 46.22 | 46.35 | 45.86 | 46.29 | 4,055,214 | -0.04(-0.08%) |
Nov 26, 2013 | 46.17 | 46.70 | 46.17 | 46.32 | 5,445,804 | -0.21(-0.46%) |
Nov 25, 2013 | 46.46 | 46.75 | 46.20 | 46.54 | 4,889,478 | -0.17(-0.37%) |
Nov 22, 2013 | 45.23 | 46.94 | 45.21 | 46.71 | 13,947,669 | +2.02(+4.51%) |
Nov 21, 2013 | 43.21 | 44.83 | 43.15 | 44.69 | 9,538,838 | +1.55(+3.60%) |
Nov 20, 2013 | 44.14 | 44.14 | 43.01 | 43.14 | 6,208,847 | -0.87(-1.98%) |
Nov 19, 2013 | 43.85 | 44.14 | 43.70 | 44.01 | 3,336,773 | +0.22(+0.50%) |
Nov 18, 2013 | 44.05 | 44.29 | 43.72 | 43.79 | 4,444,225 | -0.34(-0.77%) |
Nov 15, 2013 | 43.83 | 44.14 | 43.65 | 44.13 | 5,022,572 | +0.38(+0.87%) |
Nov 14, 2013 | 43.67 | 43.84 | 43.51 | 43.75 | 4,112,199 | +1.10(+2.59%) |
Nov 12, 2013 | 42.69 | 42.80 | 42.18 | 42.65 | 8,079,473 | -0.15(-0.35%) |
Nov 11, 2013 | 42.31 | 43.36 | 42.12 | 42.80 | 8,566,809 | +0.70(+1.66%) |
Nov 08, 2013 | 41.54 | 42.13 | 41.33 | 42.10 | 5,087,571 | +0.46(+1.10%) |
Nov 07, 2013 | 42.01 | 42.18 | 41.54 | 41.64 | 4,434,614 | -0.32(-0.75%) |
Nov 06, 2013 | 41.95 | 42.18 | 41.64 | 41.95 | 4,935,316 | +0.06(+0.14%) |
Nov 05, 2013 | 41.45 | 41.95 | 41.29 | 41.89 | 4,871,058 | +0.19(+0.46%) |
Nov 04, 2013 | 41.11 | 41.76 | 41.04 | 41.70 | 7,024,333 | +0.85(+2.09%) |
Nov 01, 2013 | 40.33 | 40.93 | 40.27 | 40.85 | 5,509,412 | +0.51(+1.27%) |
Oct 31, 2013 | 40.51 | 40.56 | 40.04 | 40.34 | 4,297,988 | -0.32(-0.79%) |
Oct 30, 2013 | 40.25 | 40.86 | 40.25 | 40.66 | 6,422,060 | +0.66(+1.64%) |
Oct 29, 2013 | 39.91 | 40.06 | 39.83 | 40.00 | 3,415,470 | +0.18(+0.45%) |
Oct 28, 2013 | 39.71 | 39.94 | 39.71 | 39.82 | 3,605,248 | +0.11(+0.29%) |
Oct 25, 2013 | 39.53 | 39.97 | 39.41 | 39.71 | 4,637,836 | +0.34(+0.86%) |
Oct 24, 2013 | 39.03 | 39.38 | 38.90 | 39.37 | 4,521,614 | +0.50(+1.27%) |
Oct 23, 2013 | 39.97 | 39.97 | 38.23 | 38.88 | 16,957,864 | -1.13(-2.83%) |
Oct 22, 2013 | 39.99 | 40.14 | 39.84 | 40.01 | 7,086,902 | +0.13(+0.33%) |
Oct 21, 2013 | 39.82 | 40.02 | 39.65 | 39.88 | 5,655,031 | +0.10(+0.25%) |
Oct 18, 2013 | 40.39 | 40.44 | 39.74 | 39.78 | 8,113,243 | -0.42(-1.05%) |
Oct 17, 2013 | 39.61 | 40.25 | 39.56 | 40.20 | 6,845,444 | +0.55(+1.40%) |
Oct 16, 2013 | 39.47 | 39.73 | 39.44 | 39.65 | 6,370,857 | +0.39(+1.00%) |
Oct 15, 2013 | 39.90 | 39.91 | 39.23 | 39.25 | 8,348,302 | -0.68(-1.70%) |
Oct 14, 2013 | 39.87 | 40.14 | 39.70 | 39.93 | 5,503,756 | -0.04(-0.09%) |
Oct 11, 2013 | 39.35 | 40.04 | 39.26 | 39.97 | 9,405,098 | +0.63(+1.61%) |
Oct 10, 2013 | 39.88 | 40.06 | 39.17 | 39.34 | 11,508,458 | -0.32(-0.81%) |
Oct 09, 2013 | 39.22 | 39.94 | 38.73 | 39.66 | 34,573,704 | -2.94(-6.90%) |
Oct 08, 2013 | 42.35 | 42.84 | 42.16 | 42.60 | 10,296,213 | +0.14(+0.34%) |
Oct 07, 2013 | 42.18 | 42.67 | 42.13 | 42.45 | 5,446,779 | -0.06(-0.14%) |
Oct 04, 2013 | 41.96 | 42.60 | 41.94 | 42.51 | 3,762,887 | +0.65(+1.55%) |
Oct 03, 2013 | 41.90 | 42.35 | 41.77 | 41.86 | 4,218,896 | -0.15(-0.37%) |
Oct 02, 2013 | 42.14 | 42.42 | 41.60 | 42.02 | 5,687,614 | -0.52(-1.23%) |