Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 49.17 | 49.66 | 49.66 | 49.66 | 4,668,072 | +0.52(+1.06%) |
Dec 30, 2013 | 49.54 | 49.65 | 49.11 | 49.14 | 4,231,830 | -0.34(-0.68%) |
Dec 27, 2013 | 49.25 | 49.62 | 49.25 | 49.48 | 2,796,538 | +0.14(+0.28%) |
Dec 26, 2013 | 49.20 | 49.51 | 49.16 | 49.34 | 3,431,674 | +0.18(+0.37%) |
Dec 24, 2013 | 48.94 | 49.19 | 48.72 | 49.16 | 2,311,823 | +0.26(+0.53%) |
Dec 23, 2013 | 49.26 | 49.73 | 48.82 | 48.90 | 5,906,317 | -0.22(-0.46%) |
Dec 20, 2013 | 48.57 | 49.55 | 48.54 | 49.12 | 11,824,470 | +0.56(+1.16%) |
Dec 19, 2013 | 48.55 | 48.77 | 48.30 | 48.56 | 9,881,678 | -0.22(-0.46%) |
Dec 18, 2013 | 48.82 | 48.92 | 47.96 | 48.78 | 11,310,519 | +0.24(+0.49%) |
Dec 17, 2013 | 49.07 | 49.10 | 48.53 | 48.54 | 6,943,128 | -0.51(-1.05%) |
Dec 16, 2013 | 48.96 | 49.30 | 48.87 | 49.06 | 5,918,902 | +0.25(+0.52%) |
Dec 13, 2013 | 48.88 | 49.32 | 48.71 | 48.80 | 6,613,771 | -0.04(-0.07%) |
Dec 12, 2013 | 48.61 | 49.06 | 48.44 | 48.84 | 8,118,722 | +0.26(+0.54%) |
Dec 11, 2013 | 49.43 | 49.44 | 48.54 | 48.58 | 8,217,944 | -0.84(-1.71%) |
Dec 10, 2013 | 49.35 | 49.65 | 49.07 | 49.42 | 6,701,483 | -0.09(-0.18%) |
Dec 09, 2013 | 49.63 | 49.90 | 49.35 | 49.51 | 7,046,002 | -0.23(-0.47%) |
Dec 06, 2013 | 50.03 | 50.24 | 49.35 | 49.75 | 7,910,782 | -0.05(-0.10%) |
Dec 05, 2013 | 50.06 | 50.15 | 49.29 | 49.80 | 7,165,443 | -0.40(-0.80%) |
Dec 04, 2013 | 50.85 | 51.05 | 49.99 | 50.20 | 7,680,954 | -0.75(-1.46%) |
Dec 03, 2013 | 50.94 | 51.41 | 50.71 | 50.94 | 7,697,703 | -0.07(-0.14%) |
Dec 02, 2013 | 51.59 | 51.66 | 50.79 | 51.01 | 8,101,296 | -0.16(-0.32%) |
Nov 29, 2013 | 51.06 | 51.69 | 50.96 | 51.17 | 3,463,094 | +0.13(+0.25%) |
Nov 27, 2013 | 51.27 | 51.59 | 50.88 | 51.05 | 4,696,495 | -0.22(-0.43%) |
Nov 26, 2013 | 51.19 | 51.67 | 50.95 | 51.26 | 5,811,287 | +0.08(+0.16%) |
Nov 25, 2013 | 51.85 | 51.96 | 51.14 | 51.18 | 7,503,459 | -0.85(-1.63%) |
Nov 22, 2013 | 51.66 | 52.07 | 51.48 | 52.03 | 5,169,501 | +0.48(+0.93%) |
Nov 21, 2013 | 50.94 | 51.74 | 50.89 | 51.55 | 5,674,686 | +0.77(+1.51%) |
Nov 20, 2013 | 50.95 | 51.26 | 50.67 | 50.79 | 5,888,718 | -0.01(-0.01%) |
Nov 19, 2013 | 50.69 | 51.10 | 50.44 | 50.79 | 10,134,505 | -0.04(-0.07%) |
Nov 18, 2013 | 51.64 | 51.76 | 50.75 | 50.83 | 6,657,912 | -0.70(-1.35%) |
Nov 15, 2013 | 51.70 | 51.71 | 51.14 | 51.52 | 7,601,637 | -0.27(-0.52%) |
Nov 14, 2013 | 51.72 | 51.88 | 51.45 | 51.79 | 5,440,433 | +0.60(+1.18%) |
Nov 12, 2013 | 51.49 | 51.64 | 51.04 | 51.19 | 4,428,146 | -0.52(-1.01%) |
Nov 11, 2013 | 51.64 | 51.90 | 51.54 | 51.71 | 3,955,624 | -0.09(-0.18%) |
Nov 08, 2013 | 50.95 | 51.82 | 50.87 | 51.80 | 6,856,457 | +0.83(+1.63%) |
Nov 07, 2013 | 51.91 | 51.97 | 50.80 | 50.97 | 8,303,379 | -0.98(-1.88%) |
Nov 06, 2013 | 51.45 | 52.00 | 51.39 | 51.95 | 8,026,454 | +0.93(+1.83%) |
Nov 05, 2013 | 51.33 | 51.51 | 50.96 | 51.01 | 6,499,205 | -0.53(-1.04%) |
Nov 04, 2013 | 51.57 | 51.67 | 51.20 | 51.55 | 5,127,519 | +0.17(+0.33%) |
Nov 01, 2013 | 51.71 | 51.71 | 50.76 | 51.38 | 7,001,586 | -0.17(-0.33%) |
Oct 31, 2013 | 51.78 | 52.35 | 51.51 | 51.55 | 7,888,384 | +0.06(+0.11%) |
Oct 30, 2013 | 52.30 | 52.35 | 51.22 | 51.49 | 7,488,783 | -0.77(-1.47%) |
Oct 29, 2013 | 52.16 | 52.43 | 52.02 | 52.26 | 4,814,688 | +0.32(+0.61%) |
Oct 28, 2013 | 51.95 | 52.06 | 51.74 | 51.94 | 4,909,960 | -0.12(-0.23%) |
Oct 25, 2013 | 51.69 | 52.09 | 51.32 | 52.06 | 6,005,907 | +0.47(+0.91%) |
Oct 24, 2013 | 51.08 | 51.66 | 50.93 | 51.59 | 5,246,261 | +0.70(+1.38%) |
Oct 23, 2013 | 51.26 | 51.26 | 50.58 | 50.88 | 6,290,298 | -0.61(-1.19%) |
Oct 22, 2013 | 51.50 | 51.69 | 51.23 | 51.50 | 5,101,300 | +0.15(+0.29%) |
Oct 21, 2013 | 51.69 | 51.72 | 51.24 | 51.35 | 4,846,205 | -0.27(-0.52%) |
Oct 18, 2013 | 51.72 | 51.73 | 51.12 | 51.62 | 7,431,351 | +0.01(+0.03%) |
Oct 17, 2013 | 51.09 | 51.64 | 50.99 | 51.60 | 6,382,308 | +0.32(+0.62%) |
Oct 16, 2013 | 50.84 | 51.38 | 50.75 | 51.29 | 7,873,897 | +0.75(+1.49%) |
Oct 15, 2013 | 50.54 | 50.78 | 50.24 | 50.53 | 8,894,355 | -0.05(-0.10%) |
Oct 14, 2013 | 50.12 | 50.63 | 50.08 | 50.58 | 6,008,610 | +0.18(+0.35%) |
Oct 11, 2013 | 49.78 | 50.51 | 49.74 | 50.41 | 6,532,805 | +0.44(+0.89%) |
Oct 10, 2013 | 49.06 | 49.98 | 48.99 | 49.96 | 6,279,931 | +1.41(+2.90%) |
Oct 09, 2013 | 48.89 | 48.99 | 48.45 | 48.56 | 8,274,569 | -0.28(-0.57%) |
Oct 08, 2013 | 49.25 | 49.50 | 48.82 | 48.84 | 7,367,432 | -0.49(-1.00%) |
Oct 07, 2013 | 49.00 | 49.54 | 48.82 | 49.33 | 6,639,370 | -0.06(-0.13%) |
Oct 04, 2013 | 48.84 | 49.41 | 48.74 | 49.39 | 7,179,565 | +0.56(+1.14%) |
Oct 03, 2013 | 48.85 | 48.94 | 48.42 | 48.84 | 9,052,473 | -0.13(-0.27%) |
Oct 02, 2013 | 48.73 | 49.11 | 48.54 | 48.97 | 7,192,725 | +0.22(+0.46%) |