Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 46.83 | 46.91 | 46.91 | 46.91 | 1,961,935 | +0.20(+0.42%) |
Dec 30, 2013 | 46.69 | 46.75 | 46.64 | 46.72 | 800,783 | +0.09(+0.19%) |
Dec 27, 2013 | 46.67 | 46.69 | 46.57 | 46.63 | 818,451 | +0.15(+0.32%) |
Dec 26, 2013 | 46.36 | 46.51 | 46.31 | 46.48 | 379,974 | +0.19(+0.40%) |
Dec 24, 2013 | 46.20 | 46.30 | 46.15 | 46.30 | 496,691 | +0.15(+0.32%) |
Dec 23, 2013 | 46.17 | 46.21 | 46.05 | 46.15 | 715,031 | +0.30(+0.66%) |
Dec 20, 2013 | 45.68 | 45.93 | 45.67 | 45.85 | 1,768,524 | +0.20(+0.45%) |
Dec 19, 2013 | 45.57 | 45.67 | 45.40 | 45.64 | 1,706,198 | -0.06(-0.12%) |
Dec 18, 2013 | 45.15 | 45.72 | 44.75 | 45.70 | 1,534,237 | +0.73(+1.63%) |
Dec 17, 2013 | 45.13 | 45.13 | 44.89 | 44.97 | 1,433,809 | -0.18(-0.39%) |
Dec 16, 2013 | 45.03 | 45.23 | 45.02 | 45.15 | 5,963,656 | +0.36(+0.79%) |
Dec 13, 2013 | 44.82 | 44.90 | 44.69 | 44.79 | 7,830,182 | -0.02(-0.04%) |
Dec 12, 2013 | 44.91 | 45.04 | 44.71 | 44.81 | 11,625,206 | -0.31(-0.70%) |
Dec 11, 2013 | 45.60 | 45.65 | 45.08 | 45.12 | 907,997 | -0.52(-1.15%) |
Dec 10, 2013 | 45.57 | 45.74 | 45.57 | 45.65 | 1,786,809 | -0.09(-0.19%) |
Dec 09, 2013 | 45.67 | 45.81 | 45.67 | 45.74 | 1,358,333 | +0.07(+0.16%) |
Dec 06, 2013 | 45.62 | 45.72 | 45.46 | 45.66 | 0 | +0.53(+1.18%) |
Dec 05, 2013 | 45.31 | 45.34 | 45.10 | 45.13 | 0 | -0.21(-0.46%) |
Dec 04, 2013 | 45.24 | 45.46 | 45.01 | 45.34 | 0 | -0.13(-0.28%) |
Dec 03, 2013 | 45.57 | 45.70 | 45.33 | 45.47 | 0 | -0.23(-0.49%) |
Dec 02, 2013 | 45.92 | 45.99 | 45.68 | 45.70 | 0 | -0.27(-0.58%) |
Nov 29, 2013 | 46.02 | 46.18 | 45.95 | 45.96 | 0 | +0.08(+0.18%) |
Nov 27, 2013 | 45.86 | 45.96 | 45.83 | 45.88 | 0 | +0.13(+0.28%) |
Nov 26, 2013 | 45.83 | 45.87 | 45.70 | 45.75 | 0 | -0.05(-0.11%) |
Nov 25, 2013 | 45.95 | 45.99 | 45.75 | 45.80 | 0 | -0.14(-0.30%) |
Nov 22, 2013 | 45.66 | 45.95 | 45.66 | 45.94 | 0 | +0.20(+0.44%) |
Nov 21, 2013 | 45.58 | 45.76 | 45.53 | 45.74 | 0 | +0.30(+0.66%) |
Nov 20, 2013 | 45.83 | 45.87 | 45.35 | 45.44 | 0 | -0.28(-0.62%) |
Nov 19, 2013 | 45.85 | 45.89 | 45.63 | 45.72 | 0 | -0.12(-0.26%) |
Nov 18, 2013 | 46.03 | 46.12 | 45.76 | 45.84 | 0 | -0.05(-0.11%) |
Nov 15, 2013 | 45.70 | 45.90 | 45.70 | 45.89 | 0 | +0.33(+0.73%) |
Nov 14, 2013 | 45.31 | 45.59 | 45.29 | 45.56 | 893,488 | +0.50(+1.11%) |
Nov 12, 2013 | 45.13 | 45.19 | 44.94 | 45.06 | 0 | -0.13(-0.29%) |
Nov 11, 2013 | 45.18 | 45.24 | 45.11 | 45.19 | 0 | +0.02(+0.04%) |
Nov 08, 2013 | 44.65 | 45.17 | 44.65 | 45.17 | 0 | +0.44(+0.99%) |
Nov 07, 2013 | 45.45 | 45.45 | 44.70 | 44.73 | 0 | -0.69(-1.52%) |
Nov 06, 2013 | 45.38 | 45.54 | 45.34 | 45.42 | 0 | +0.25(+0.55%) |
Nov 05, 2013 | 45.16 | 45.27 | 44.98 | 45.17 | 0 | -0.29(-0.64%) |
Nov 04, 2013 | 45.32 | 45.47 | 45.27 | 45.46 | 0 | +0.21(+0.46%) |
Nov 01, 2013 | 45.23 | 45.34 | 45.04 | 45.25 | 0 | -0.01(-0.02%) |
Oct 31, 2013 | 45.47 | 45.57 | 45.25 | 45.26 | 0 | -0.25(-0.55%) |
Oct 30, 2013 | 45.78 | 45.78 | 45.31 | 45.51 | 605,515 | -0.17(-0.37%) |
Oct 29, 2013 | 45.53 | 45.69 | 45.53 | 45.68 | 0 | +0.16(+0.35%) |
Oct 28, 2013 | 45.49 | 45.59 | 45.40 | 45.52 | 519,832 | +0.03(+0.07%) |
Oct 25, 2013 | 45.46 | 45.49 | 45.32 | 45.49 | 0 | +0.05(+0.11%) |
Oct 24, 2013 | 45.45 | 45.48 | 45.30 | 45.44 | 0 | +0.17(+0.37%) |
Oct 23, 2013 | 45.36 | 45.36 | 45.12 | 45.27 | 801,812 | -0.35(-0.76%) |
Oct 22, 2013 | 45.45 | 45.75 | 45.43 | 45.62 | 0 | +0.34(+0.75%) |
Oct 21, 2013 | 45.28 | 45.32 | 45.20 | 45.28 | 0 | +0.03(+0.07%) |
Oct 18, 2013 | 45.18 | 45.28 | 45.02 | 45.24 | 987,349 | +0.25(+0.56%) |
Oct 17, 2013 | 44.56 | 45.00 | 44.56 | 44.99 | 0 | +0.43(+0.96%) |
Oct 16, 2013 | 44.36 | 44.59 | 44.30 | 44.57 | 0 | +0.44(+1.01%) |
Oct 15, 2013 | 44.27 | 44.36 | 44.06 | 44.12 | 0 | -0.23(-0.53%) |
Oct 14, 2013 | 44.02 | 44.40 | 43.94 | 44.36 | 1,654,614 | +0.14(+0.31%) |
Oct 11, 2013 | 43.83 | 44.23 | 43.83 | 44.22 | 0 | +0.27(+0.61%) |
Oct 10, 2013 | 43.52 | 44.00 | 43.45 | 43.95 | 889,816 | +0.88(+2.04%) |
Oct 09, 2013 | 43.16 | 43.22 | 42.82 | 43.07 | 0 | +0.07(+0.17%) |
Oct 08, 2013 | 43.47 | 43.51 | 42.98 | 43.00 | 0 | -0.44(-1.00%) |
Oct 07, 2013 | 43.24 | 43.65 | 43.24 | 43.44 | 1,062,907 | -0.37(-0.85%) |
Oct 04, 2013 | 43.57 | 43.85 | 43.51 | 43.81 | 0 | +0.23(+0.54%) |
Oct 03, 2013 | 43.85 | 43.86 | 43.41 | 43.57 | 0 | -0.31(-0.70%) |
Oct 02, 2013 | 43.69 | 43.89 | 43.54 | 43.88 | 1,066,325 | -0.02(-0.04%) |