Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 47.58 | 47.73 | 47.73 | 47.73 | 919,364 | +0.13(+0.28%) |
Dec 30, 2013 | 47.48 | 47.67 | 47.47 | 47.60 | 1,105,789 | +0.21(+0.44%) |
Dec 27, 2013 | 47.51 | 47.56 | 47.18 | 47.39 | 979,971 | -0.20(-0.42%) |
Dec 26, 2013 | 47.49 | 47.67 | 47.25 | 47.59 | 892,276 | +0.32(+0.67%) |
Dec 24, 2013 | 47.13 | 47.35 | 46.93 | 47.27 | 589,190 | +0.01(+0.02%) |
Dec 23, 2013 | 46.73 | 47.33 | 46.71 | 47.27 | 1,875,506 | +0.37(+0.79%) |
Dec 20, 2013 | 45.99 | 46.99 | 45.85 | 46.90 | 5,051,531 | +1.18(+2.58%) |
Dec 19, 2013 | 45.70 | 45.83 | 45.28 | 45.72 | 1,568,039 | -0.07(-0.15%) |
Dec 18, 2013 | 44.32 | 45.81 | 44.19 | 45.79 | 2,192,864 | +1.44(+3.25%) |
Dec 17, 2013 | 44.51 | 44.71 | 44.10 | 44.34 | 1,328,594 | -0.25(-0.55%) |
Dec 16, 2013 | 44.70 | 45.03 | 44.48 | 44.59 | 1,986,154 | +0.19(+0.42%) |
Dec 13, 2013 | 44.94 | 44.94 | 44.07 | 44.40 | 2,096,538 | +0.34(+0.77%) |
Dec 12, 2013 | 44.18 | 44.38 | 43.70 | 44.07 | 1,654,476 | -0.02(-0.05%) |
Dec 11, 2013 | 44.82 | 44.93 | 44.07 | 44.09 | 2,199,731 | -0.85(-1.89%) |
Dec 10, 2013 | 45.18 | 45.58 | 44.91 | 44.94 | 1,428,022 | -0.52(-1.15%) |
Dec 09, 2013 | 45.50 | 45.67 | 45.30 | 45.46 | 1,151,275 | +0.15(+0.34%) |
Dec 06, 2013 | 45.04 | 45.44 | 44.97 | 45.31 | 0 | +0.77(+1.73%) |
Dec 05, 2013 | 44.53 | 44.83 | 44.49 | 44.54 | 0 | -0.09(-0.21%) |
Dec 04, 2013 | 44.57 | 45.11 | 44.30 | 44.63 | 0 | -0.13(-0.29%) |
Dec 03, 2013 | 44.75 | 45.13 | 44.48 | 44.76 | 0 | -0.27(-0.60%) |
Dec 02, 2013 | 45.19 | 45.66 | 44.86 | 45.03 | 0 | -0.22(-0.49%) |
Nov 29, 2013 | 45.25 | 45.57 | 45.02 | 45.25 | 0 | +0.04(+0.08%) |
Nov 27, 2013 | 45.04 | 45.26 | 44.83 | 45.21 | 0 | +0.21(+0.48%) |
Nov 26, 2013 | 44.92 | 45.25 | 44.84 | 45.00 | 1,416,342 | +0.05(+0.12%) |
Nov 25, 2013 | 44.56 | 45.06 | 44.33 | 44.94 | 1,257,261 | +0.38(+0.84%) |
Nov 22, 2013 | 44.56 | 44.57 | 44.16 | 44.57 | 0 | +0.12(+0.28%) |
Nov 21, 2013 | 44.18 | 44.52 | 44.03 | 44.45 | 940,424 | +0.41(+0.94%) |
Nov 20, 2013 | 43.87 | 44.37 | 43.82 | 44.03 | 0 | +0.12(+0.28%) |
Nov 19, 2013 | 43.56 | 44.05 | 43.28 | 43.91 | 0 | +0.19(+0.44%) |
Nov 18, 2013 | 43.85 | 44.10 | 43.64 | 43.72 | 1,116,963 | -0.12(-0.28%) |
Nov 15, 2013 | 43.90 | 44.26 | 43.59 | 43.84 | 0 | -0.04(-0.09%) |
Nov 14, 2013 | 44.13 | 44.45 | 43.83 | 43.88 | 1,796,217 | -0.34(-0.76%) |
Nov 13, 2013 | 43.29 | 44.31 | 43.29 | 44.21 | 0 | -0.05(-0.10%) |
Nov 12, 2013 | 44.42 | 44.57 | 44.05 | 44.26 | 918,502 | -0.31(-0.69%) |
Nov 11, 2013 | 44.92 | 44.92 | 44.42 | 44.57 | 0 | -0.23(-0.51%) |
Nov 08, 2013 | 43.05 | 44.81 | 42.99 | 44.80 | 0 | +1.66(+3.86%) |
Nov 07, 2013 | 44.06 | 44.22 | 43.11 | 43.13 | 1,215,090 | -0.73(-1.66%) |
Nov 06, 2013 | 44.14 | 44.14 | 43.63 | 43.86 | 982,625 | +0.03(+0.07%) |
Nov 05, 2013 | 43.45 | 43.86 | 43.11 | 43.83 | 1,353,247 | +0.38(+0.87%) |
Nov 04, 2013 | 43.23 | 43.53 | 43.15 | 43.46 | 1,315,235 | +0.05(+0.12%) |
Nov 01, 2013 | 43.25 | 43.50 | 43.12 | 43.40 | 0 | +0.12(+0.28%) |
Oct 31, 2013 | 43.87 | 43.91 | 43.26 | 43.28 | 1,501,030 | -0.52(-1.19%) |
Oct 30, 2013 | 43.86 | 44.25 | 43.68 | 43.80 | 1,200,457 | -0.06(-0.14%) |
Oct 29, 2013 | 43.73 | 43.93 | 43.44 | 43.86 | 1,235,187 | +0.25(+0.58%) |
Oct 28, 2013 | 43.37 | 43.84 | 43.23 | 43.61 | 1,744,897 | +0.35(+0.80%) |
Oct 25, 2013 | 42.93 | 43.42 | 42.81 | 43.26 | 0 | +0.30(+0.71%) |
Oct 24, 2013 | 42.74 | 43.03 | 42.50 | 42.96 | 1,207,306 | +0.36(+0.86%) |
Oct 23, 2013 | 42.63 | 42.97 | 42.30 | 42.60 | 1,749,599 | -0.33(-0.77%) |
Oct 22, 2013 | 43.30 | 43.30 | 42.66 | 42.93 | 1,918,500 | -0.31(-0.71%) |
Oct 21, 2013 | 41.32 | 43.45 | 41.32 | 43.23 | 1,106,005 | -0.12(-0.28%) |
Oct 18, 2013 | 43.66 | 43.71 | 43.01 | 43.36 | 1,615,956 | +0.01(+0.02%) |
Oct 17, 2013 | 42.16 | 43.40 | 42.03 | 43.35 | 2,317,817 | +1.13(+2.67%) |
Oct 16, 2013 | 42.32 | 43.67 | 42.04 | 42.22 | 5,215,692 | +0.43(+1.03%) |
Oct 15, 2013 | 42.21 | 42.38 | 41.56 | 41.79 | 2,322,493 | -0.59(-1.39%) |
Oct 14, 2013 | 41.76 | 42.44 | 41.61 | 42.38 | 1,436,875 | +0.35(+0.84%) |
Oct 11, 2013 | 41.65 | 42.19 | 41.51 | 42.03 | 0 | +0.05(+0.11%) |
Oct 10, 2013 | 41.09 | 41.99 | 40.97 | 41.98 | 2,043,821 | +1.33(+3.28%) |
Oct 09, 2013 | 40.34 | 40.80 | 40.29 | 40.65 | 1,799,871 | +0.44(+1.11%) |
Oct 08, 2013 | 40.64 | 40.81 | 40.20 | 40.20 | 1,787,872 | -0.55(-1.35%) |
Oct 07, 2013 | 40.75 | 41.05 | 40.60 | 40.75 | 1,284,354 | -0.39(-0.94%) |
Oct 04, 2013 | 40.85 | 41.32 | 40.69 | 41.14 | 0 | +0.37(+0.90%) |
Oct 03, 2013 | 40.95 | 41.16 | 40.39 | 40.77 | 3,445,302 | -0.41(-0.99%) |
Oct 02, 2013 | 41.60 | 41.65 | 41.11 | 41.18 | 1,707,729 | -0.81(-1.92%) |