Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 44.82 | 44.77 | 44.77 | 44.77 | 3,146,385 | -0.06(-0.14%) |
Dec 30, 2013 | 44.63 | 44.90 | 44.63 | 44.83 | 2,426,371 | +0.10(+0.23%) |
Dec 27, 2013 | 44.72 | 44.93 | 44.60 | 44.73 | 3,002,497 | +0.12(+0.26%) |
Dec 26, 2013 | 44.93 | 45.00 | 44.54 | 44.61 | 3,958,673 | -0.33(-0.74%) |
Dec 24, 2013 | 44.67 | 45.05 | 44.52 | 44.94 | 2,198,920 | +0.15(+0.33%) |
Dec 23, 2013 | 45.36 | 45.36 | 44.79 | 44.79 | 4,692,552 | -0.29(-0.65%) |
Dec 20, 2013 | 44.93 | 45.32 | 44.82 | 45.08 | 4,927,566 | +0.20(+0.45%) |
Dec 19, 2013 | 45.06 | 45.06 | 44.42 | 44.88 | 4,726,610 | -0.35(-0.77%) |
Dec 18, 2013 | 44.40 | 45.27 | 44.06 | 45.23 | 5,894,095 | +0.88(+1.97%) |
Dec 17, 2013 | 44.43 | 44.55 | 44.09 | 44.36 | 4,583,956 | -0.08(-0.19%) |
Dec 16, 2013 | 44.82 | 44.88 | 44.28 | 44.44 | 5,402,500 | +0.21(+0.47%) |
Dec 13, 2013 | 44.41 | 44.53 | 44.06 | 44.23 | 4,531,684 | +0.00(+0.00%) |
Dec 12, 2013 | 44.39 | 44.64 | 44.18 | 44.23 | 5,441,149 | -0.09(-0.20%) |
Dec 11, 2013 | 44.93 | 44.93 | 44.30 | 44.32 | 5,383,812 | -0.61(-1.36%) |
Dec 10, 2013 | 45.23 | 45.35 | 44.87 | 44.93 | 2,670,171 | -0.35(-0.77%) |
Dec 09, 2013 | 45.53 | 45.53 | 44.99 | 45.28 | 3,105,622 | -0.25(-0.54%) |
Dec 06, 2013 | 45.41 | 45.76 | 45.22 | 45.53 | 3,535,995 | +0.38(+0.85%) |
Dec 05, 2013 | 45.28 | 45.36 | 44.93 | 45.15 | 3,065,089 | -0.21(-0.46%) |
Dec 04, 2013 | 45.03 | 45.57 | 44.82 | 45.36 | 3,633,672 | +0.11(+0.24%) |
Dec 03, 2013 | 45.02 | 45.39 | 44.99 | 45.25 | 3,586,883 | +0.09(+0.20%) |
Dec 02, 2013 | 45.49 | 45.49 | 44.85 | 45.15 | 4,042,178 | -0.23(-0.50%) |
Nov 29, 2013 | 45.47 | 45.84 | 45.25 | 45.38 | 2,278,419 | -0.05(-0.10%) |
Nov 27, 2013 | 45.73 | 45.89 | 45.24 | 45.43 | 3,917,224 | -0.30(-0.67%) |
Nov 26, 2013 | 46.05 | 46.11 | 45.73 | 45.73 | 4,865,868 | -0.32(-0.69%) |
Nov 25, 2013 | 46.17 | 46.26 | 46.00 | 46.05 | 3,376,341 | -0.09(-0.20%) |
Nov 22, 2013 | 45.78 | 46.42 | 45.54 | 46.14 | 5,364,774 | +0.25(+0.54%) |
Nov 21, 2013 | 45.54 | 46.05 | 45.28 | 45.89 | 5,290,849 | +0.47(+1.03%) |
Nov 20, 2013 | 46.21 | 46.27 | 45.41 | 45.43 | 4,095,124 | -0.71(-1.53%) |
Nov 19, 2013 | 46.41 | 46.50 | 45.94 | 46.13 | 4,038,688 | -0.27(-0.59%) |
Nov 18, 2013 | 46.59 | 46.61 | 46.22 | 46.41 | 3,615,349 | -0.17(-0.36%) |
Nov 15, 2013 | 46.10 | 46.58 | 46.09 | 46.58 | 4,349,861 | +0.19(+0.41%) |
Nov 14, 2013 | 46.13 | 46.61 | 46.03 | 46.39 | 3,971,396 | +0.37(+0.80%) |
Nov 12, 2013 | 46.32 | 46.45 | 45.82 | 46.02 | 13,531,561 | -0.47(-1.01%) |
Nov 11, 2013 | 46.49 | 46.77 | 46.21 | 46.49 | 3,032,011 | +0.01(+0.03%) |
Nov 08, 2013 | 46.62 | 46.65 | 45.62 | 46.47 | 14,261,560 | -0.31(-0.67%) |
Nov 07, 2013 | 46.97 | 47.18 | 46.66 | 46.79 | 12,660,544 | -0.19(-0.40%) |
Nov 06, 2013 | 46.48 | 47.00 | 46.34 | 46.97 | 3,656,193 | +0.49(+1.05%) |
Nov 05, 2013 | 46.56 | 46.85 | 46.38 | 46.49 | 5,660,673 | -0.01(-0.03%) |
Nov 04, 2013 | 46.63 | 46.65 | 45.99 | 46.50 | 3,979,417 | -0.03(-0.06%) |
Nov 01, 2013 | 46.17 | 46.70 | 46.12 | 46.52 | 4,507,563 | +0.50(+1.09%) |
Oct 31, 2013 | 46.22 | 46.31 | 45.52 | 46.02 | 4,353,084 | -0.18(-0.39%) |
Oct 30, 2013 | 46.58 | 46.87 | 46.18 | 46.20 | 3,940,440 | -0.39(-0.84%) |
Oct 29, 2013 | 46.44 | 46.71 | 46.31 | 46.59 | 2,873,405 | +0.16(+0.35%) |
Oct 28, 2013 | 46.40 | 46.66 | 46.24 | 46.43 | 4,154,028 | +0.00(+0.00%) |
Oct 25, 2013 | 45.95 | 46.45 | 45.76 | 46.43 | 2,817,375 | +0.47(+1.03%) |
Oct 24, 2013 | 46.08 | 46.14 | 45.74 | 45.96 | 3,288,731 | -0.05(-0.11%) |
Oct 23, 2013 | 45.58 | 46.51 | 45.57 | 46.01 | 6,861,483 | +0.40(+0.87%) |
Oct 22, 2013 | 45.01 | 45.81 | 44.96 | 45.61 | 4,546,011 | +0.66(+1.47%) |
Oct 21, 2013 | 44.91 | 45.04 | 44.63 | 44.95 | 3,314,597 | -0.01(-0.03%) |
Oct 18, 2013 | 44.89 | 45.04 | 44.73 | 44.97 | 3,784,897 | +0.18(+0.40%) |
Oct 17, 2013 | 44.14 | 44.88 | 43.84 | 44.79 | 4,691,854 | +0.49(+1.12%) |
Oct 16, 2013 | 43.64 | 44.29 | 43.56 | 44.29 | 5,121,234 | +0.76(+1.74%) |
Oct 15, 2013 | 43.86 | 43.95 | 43.35 | 43.53 | 4,931,134 | -0.47(-1.06%) |
Oct 14, 2013 | 44.02 | 44.11 | 43.40 | 44.00 | 3,568,301 | -0.17(-0.39%) |
Oct 11, 2013 | 43.78 | 44.19 | 43.64 | 44.18 | 3,627,552 | +0.36(+0.82%) |
Oct 10, 2013 | 43.46 | 43.82 | 42.92 | 43.82 | 3,974,391 | +0.50(+1.16%) |
Oct 09, 2013 | 43.19 | 43.87 | 43.03 | 43.32 | 4,634,023 | +0.20(+0.46%) |
Oct 08, 2013 | 42.53 | 43.32 | 42.51 | 43.12 | 4,900,431 | +0.55(+1.30%) |
Oct 07, 2013 | 42.52 | 42.90 | 42.44 | 42.57 | 2,300,311 | -0.06(-0.14%) |
Oct 04, 2013 | 42.54 | 42.79 | 42.44 | 42.62 | 2,377,617 | +0.06(+0.15%) |
Oct 03, 2013 | 42.97 | 43.00 | 42.38 | 42.56 | 4,192,322 | -0.59(-1.37%) |
Oct 02, 2013 | 43.05 | 43.20 | 42.83 | 43.15 | 3,017,383 | -0.01(-0.03%) |