Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 43.89 | 43.94 | 43.94 | 43.94 | 1,580,693 | +0.19(+0.44%) |
Dec 30, 2013 | 43.49 | 43.91 | 43.42 | 43.75 | 1,547,310 | +0.35(+0.80%) |
Dec 27, 2013 | 43.94 | 44.04 | 42.98 | 43.41 | 2,388,519 | -0.35(-0.81%) |
Dec 26, 2013 | 43.35 | 43.84 | 43.22 | 43.76 | 1,964,562 | +0.62(+1.44%) |
Dec 24, 2013 | 43.03 | 43.24 | 42.81 | 43.14 | 1,707,042 | +0.17(+0.39%) |
Dec 23, 2013 | 43.53 | 43.63 | 42.38 | 42.97 | 4,522,141 | -0.34(-0.79%) |
Dec 20, 2013 | 42.17 | 43.31 | 41.94 | 43.31 | 130,534,456 | +1.29(+3.07%) |
Dec 19, 2013 | 42.06 | 42.37 | 41.94 | 42.02 | 2,462,505 | -0.15(-0.36%) |
Dec 18, 2013 | 41.47 | 42.23 | 41.17 | 42.18 | 2,554,259 | +0.75(+1.82%) |
Dec 17, 2013 | 41.46 | 41.59 | 41.21 | 41.42 | 2,073,037 | +0.07(+0.16%) |
Dec 16, 2013 | 41.41 | 41.54 | 41.17 | 41.36 | 2,665,365 | +0.04(+0.09%) |
Dec 13, 2013 | 41.24 | 41.40 | 40.74 | 41.32 | 4,325,975 | +0.39(+0.96%) |
Dec 12, 2013 | 40.44 | 41.08 | 40.34 | 40.93 | 4,161,567 | +0.54(+1.33%) |
Dec 11, 2013 | 40.71 | 41.00 | 40.30 | 40.39 | 3,363,707 | -0.36(-0.89%) |
Dec 10, 2013 | 41.01 | 41.08 | 40.28 | 40.75 | 3,710,677 | -0.30(-0.73%) |
Dec 09, 2013 | 41.17 | 41.28 | 40.89 | 41.05 | 2,628,825 | -0.11(-0.27%) |
Dec 06, 2013 | 42.87 | 42.87 | 40.99 | 41.16 | 2,235,459 | +0.29(+0.70%) |
Dec 05, 2013 | 40.96 | 41.31 | 40.76 | 40.87 | 3,214,381 | -0.10(-0.24%) |
Dec 04, 2013 | 41.01 | 41.14 | 40.62 | 40.97 | 2,378,422 | -0.09(-0.21%) |
Dec 03, 2013 | 41.34 | 41.40 | 40.93 | 41.06 | 3,179,757 | -0.30(-0.72%) |
Dec 02, 2013 | 41.43 | 41.80 | 41.17 | 41.35 | 3,251,673 | +0.20(+0.49%) |
Nov 29, 2013 | 41.23 | 41.61 | 41.09 | 41.15 | 1,409,073 | -0.06(-0.15%) |
Nov 27, 2013 | 41.29 | 41.51 | 41.07 | 41.21 | 2,296,336 | +0.09(+0.23%) |
Nov 26, 2013 | 40.87 | 41.34 | 40.82 | 41.12 | 2,414,294 | +0.18(+0.43%) |
Nov 25, 2013 | 40.89 | 41.14 | 40.79 | 40.94 | 4,477,900 | +0.23(+0.56%) |
Nov 22, 2013 | 39.63 | 40.77 | 39.40 | 40.72 | 4,924,470 | +1.33(+3.37%) |
Nov 21, 2013 | 39.55 | 39.55 | 39.17 | 39.39 | 2,054,467 | -0.04(-0.09%) |
Nov 20, 2013 | 39.47 | 39.74 | 39.30 | 39.43 | 1,810,530 | +0.08(+0.21%) |
Nov 19, 2013 | 39.32 | 39.52 | 39.14 | 39.34 | 2,000,849 | -0.03(-0.08%) |
Nov 18, 2013 | 39.56 | 39.79 | 39.28 | 39.37 | 2,611,341 | -0.20(-0.50%) |
Nov 15, 2013 | 39.32 | 39.57 | 39.15 | 39.57 | 2,522,477 | +0.18(+0.47%) |
Nov 14, 2013 | 39.12 | 39.41 | 38.83 | 39.38 | 2,456,267 | +0.26(+0.67%) |
Nov 13, 2013 | 38.15 | 39.13 | 38.11 | 39.12 | 3,544,737 | +0.91(+2.38%) |
Nov 12, 2013 | 38.27 | 38.46 | 38.09 | 38.21 | 3,594,114 | -0.21(-0.56%) |
Nov 11, 2013 | 38.42 | 38.55 | 38.36 | 38.43 | 1,831,296 | +0.05(+0.14%) |
Nov 08, 2013 | 38.08 | 38.38 | 37.94 | 38.37 | 3,880,115 | +0.30(+0.78%) |
Nov 07, 2013 | 39.03 | 39.13 | 38.02 | 38.08 | 3,544,065 | -0.95(-2.43%) |
Nov 06, 2013 | 39.06 | 39.57 | 38.77 | 39.03 | 5,236,220 | +0.48(+1.23%) |
Nov 05, 2013 | 38.36 | 38.66 | 38.09 | 38.55 | 3,480,984 | +0.20(+0.51%) |
Nov 04, 2013 | 38.01 | 38.41 | 37.91 | 38.35 | 3,313,164 | +0.55(+1.45%) |
Nov 01, 2013 | 37.72 | 38.01 | 37.69 | 37.80 | 1,612,184 | +0.09(+0.23%) |
Oct 31, 2013 | 37.74 | 37.93 | 37.40 | 37.72 | 3,415,600 | +0.01(+0.02%) |
Oct 30, 2013 | 37.94 | 38.04 | 37.43 | 37.71 | 2,610,964 | -0.18(-0.48%) |
Oct 29, 2013 | 38.07 | 38.19 | 37.80 | 37.89 | 4,544,760 | -0.10(-0.25%) |
Oct 28, 2013 | 37.23 | 38.00 | 37.16 | 37.99 | 4,890,593 | +0.76(+2.04%) |
Oct 25, 2013 | 37.37 | 37.40 | 36.95 | 37.23 | 3,174,872 | +0.26(+0.70%) |
Oct 24, 2013 | 37.44 | 37.44 | 36.96 | 36.97 | 2,789,615 | -0.30(-0.80%) |
Oct 23, 2013 | 37.08 | 37.31 | 36.84 | 37.27 | 2,388,449 | +0.18(+0.47%) |
Oct 22, 2013 | 37.24 | 37.36 | 36.89 | 37.09 | 4,550,609 | +0.04(+0.10%) |
Oct 21, 2013 | 37.35 | 37.61 | 36.89 | 37.06 | 7,496,330 | +1.22(+3.39%) |
Oct 18, 2013 | 35.60 | 35.84 | 35.33 | 35.84 | 3,447,654 | +0.42(+1.19%) |
Oct 17, 2013 | 35.19 | 35.68 | 35.12 | 35.42 | 3,724,272 | +0.10(+0.28%) |
Oct 16, 2013 | 34.57 | 35.33 | 34.57 | 35.32 | 4,772,138 | +0.92(+2.68%) |
Oct 15, 2013 | 34.63 | 34.85 | 34.35 | 34.40 | 6,538,086 | -0.26(-0.76%) |
Oct 14, 2013 | 33.93 | 34.77 | 33.93 | 34.66 | 2,757,550 | +0.26(+0.75%) |
Oct 11, 2013 | 34.16 | 34.41 | 33.93 | 34.40 | 2,944,427 | +0.24(+0.70%) |
Oct 10, 2013 | 34.25 | 34.32 | 34.05 | 34.16 | 1,870,931 | +0.41(+1.20%) |
Oct 09, 2013 | 33.41 | 33.94 | 33.21 | 33.76 | 3,292,027 | +0.47(+1.40%) |
Oct 08, 2013 | 34.02 | 34.11 | 33.22 | 33.29 | 4,350,855 | -0.72(-2.11%) |
Oct 07, 2013 | 34.23 | 34.44 | 34.00 | 34.01 | 2,873,223 | -0.47(-1.35%) |
Oct 04, 2013 | 34.21 | 34.57 | 34.15 | 34.47 | 2,821,264 | +0.35(+1.01%) |
Oct 03, 2013 | 34.31 | 34.76 | 33.92 | 34.13 | 3,152,327 | -0.22(-0.64%) |
Oct 02, 2013 | 35.16 | 35.30 | 34.00 | 34.35 | 4,721,262 | -0.53(-1.53%) |