Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 46.84 | 46.92 | 46.92 | 46.92 | 1,961,514 | +0.20(+0.42%) |
Dec 30, 2013 | 46.70 | 46.76 | 46.65 | 46.73 | 800,612 | +0.09(+0.19%) |
Dec 27, 2013 | 46.68 | 46.70 | 46.58 | 46.64 | 818,275 | +0.15(+0.32%) |
Dec 26, 2013 | 46.37 | 46.52 | 46.32 | 46.49 | 379,893 | +0.19(+0.40%) |
Dec 24, 2013 | 46.21 | 46.31 | 46.16 | 46.31 | 496,584 | +0.15(+0.32%) |
Dec 23, 2013 | 46.18 | 46.22 | 46.06 | 46.16 | 714,878 | +0.30(+0.66%) |
Dec 20, 2013 | 45.69 | 45.94 | 45.68 | 45.86 | 1,768,145 | +0.20(+0.45%) |
Dec 19, 2013 | 45.58 | 45.68 | 45.41 | 45.65 | 1,705,832 | -0.06(-0.12%) |
Dec 18, 2013 | 45.16 | 45.73 | 44.76 | 45.71 | 1,533,908 | +0.73(+1.63%) |
Dec 17, 2013 | 45.14 | 45.14 | 44.90 | 44.98 | 1,433,501 | -0.18(-0.39%) |
Dec 16, 2013 | 45.04 | 45.24 | 45.03 | 45.16 | 5,962,377 | +0.36(+0.79%) |
Dec 13, 2013 | 44.83 | 44.91 | 44.70 | 44.80 | 7,828,502 | -0.02(-0.04%) |
Dec 12, 2013 | 44.92 | 45.05 | 44.72 | 44.82 | 11,622,713 | -0.31(-0.70%) |
Dec 11, 2013 | 45.61 | 45.66 | 45.09 | 45.13 | 907,802 | -0.52(-1.15%) |
Dec 10, 2013 | 45.58 | 45.75 | 45.58 | 45.66 | 1,786,426 | -0.09(-0.19%) |
Dec 09, 2013 | 45.68 | 45.81 | 45.68 | 45.75 | 1,358,042 | +0.07(+0.16%) |
Dec 06, 2013 | 45.63 | 45.73 | 45.47 | 45.67 | 0 | +0.53(+1.18%) |
Dec 05, 2013 | 45.32 | 45.35 | 45.11 | 45.14 | 0 | -0.21(-0.46%) |
Dec 04, 2013 | 45.25 | 45.47 | 45.02 | 45.35 | 0 | -0.13(-0.28%) |
Dec 03, 2013 | 45.58 | 45.71 | 45.34 | 45.48 | 0 | -0.23(-0.49%) |
Dec 02, 2013 | 45.93 | 46.00 | 45.69 | 45.71 | 0 | -0.27(-0.58%) |
Nov 29, 2013 | 46.03 | 46.19 | 45.96 | 45.97 | 0 | +0.08(+0.18%) |
Nov 27, 2013 | 45.87 | 45.97 | 45.84 | 45.89 | 0 | +0.13(+0.28%) |
Nov 26, 2013 | 45.84 | 45.88 | 45.71 | 45.76 | 0 | -0.05(-0.11%) |
Nov 25, 2013 | 45.96 | 46.00 | 45.76 | 45.81 | 0 | -0.14(-0.30%) |
Nov 22, 2013 | 45.67 | 45.96 | 45.67 | 45.95 | 0 | +0.20(+0.44%) |
Nov 21, 2013 | 45.59 | 45.77 | 45.54 | 45.75 | 0 | +0.30(+0.66%) |
Nov 20, 2013 | 45.84 | 45.88 | 45.36 | 45.45 | 0 | -0.28(-0.62%) |
Nov 19, 2013 | 45.86 | 45.90 | 45.64 | 45.73 | 0 | -0.12(-0.26%) |
Nov 18, 2013 | 46.04 | 46.13 | 45.77 | 45.85 | 0 | -0.05(-0.11%) |
Nov 15, 2013 | 45.71 | 45.91 | 45.71 | 45.90 | 0 | +0.33(+0.73%) |
Nov 14, 2013 | 45.32 | 45.60 | 45.30 | 45.57 | 893,296 | +0.50(+1.11%) |
Nov 12, 2013 | 45.14 | 45.20 | 44.95 | 45.07 | 0 | -0.13(-0.29%) |
Nov 11, 2013 | 45.19 | 45.25 | 45.12 | 45.20 | 0 | +0.02(+0.04%) |
Nov 08, 2013 | 44.66 | 45.18 | 44.66 | 45.18 | 0 | +0.44(+0.99%) |
Nov 07, 2013 | 45.46 | 45.46 | 44.71 | 44.74 | 0 | -0.69(-1.52%) |
Nov 06, 2013 | 45.39 | 45.55 | 45.35 | 45.43 | 0 | +0.25(+0.55%) |
Nov 05, 2013 | 45.16 | 45.28 | 44.99 | 45.18 | 0 | -0.29(-0.64%) |
Nov 04, 2013 | 45.33 | 45.48 | 45.28 | 45.47 | 0 | +0.21(+0.46%) |
Nov 01, 2013 | 45.24 | 45.35 | 45.05 | 45.26 | 0 | -0.01(-0.02%) |
Oct 31, 2013 | 45.48 | 45.58 | 45.26 | 45.27 | 0 | -0.25(-0.55%) |
Oct 30, 2013 | 45.79 | 45.79 | 45.32 | 45.52 | 605,385 | -0.17(-0.37%) |
Oct 29, 2013 | 45.54 | 45.70 | 45.54 | 45.69 | 0 | +0.16(+0.35%) |
Oct 28, 2013 | 45.50 | 45.60 | 45.41 | 45.53 | 519,721 | +0.03(+0.07%) |
Oct 25, 2013 | 45.47 | 45.50 | 45.33 | 45.50 | 0 | +0.05(+0.11%) |
Oct 24, 2013 | 45.46 | 45.49 | 45.31 | 45.45 | 0 | +0.17(+0.37%) |
Oct 23, 2013 | 45.37 | 45.37 | 45.13 | 45.28 | 801,640 | -0.35(-0.76%) |
Oct 22, 2013 | 45.46 | 45.76 | 45.44 | 45.63 | 0 | +0.34(+0.75%) |
Oct 21, 2013 | 45.29 | 45.33 | 45.21 | 45.29 | 0 | +0.03(+0.07%) |
Oct 18, 2013 | 45.19 | 45.29 | 45.03 | 45.25 | 987,137 | +0.25(+0.56%) |
Oct 17, 2013 | 44.57 | 45.01 | 44.57 | 45.00 | 0 | +0.43(+0.96%) |
Oct 16, 2013 | 44.37 | 44.60 | 44.31 | 44.58 | 0 | +0.44(+1.01%) |
Oct 15, 2013 | 44.28 | 44.37 | 44.07 | 44.13 | 0 | -0.23(-0.53%) |
Oct 14, 2013 | 44.03 | 44.41 | 43.95 | 44.37 | 1,654,259 | +0.14(+0.31%) |
Oct 11, 2013 | 43.84 | 44.24 | 43.84 | 44.23 | 0 | +0.27(+0.61%) |
Oct 10, 2013 | 43.53 | 44.01 | 43.46 | 43.96 | 889,625 | +0.88(+2.04%) |
Oct 09, 2013 | 43.17 | 43.23 | 42.83 | 43.08 | 0 | +0.07(+0.17%) |
Oct 08, 2013 | 43.48 | 43.52 | 42.99 | 43.01 | 0 | -0.44(-1.00%) |
Oct 07, 2013 | 43.25 | 43.65 | 43.25 | 43.44 | 1,062,679 | -0.37(-0.85%) |
Oct 04, 2013 | 43.58 | 43.86 | 43.52 | 43.82 | 0 | +0.23(+0.54%) |
Oct 03, 2013 | 43.86 | 43.87 | 43.42 | 43.58 | 0 | -0.31(-0.70%) |
Oct 02, 2013 | 43.70 | 43.90 | 43.55 | 43.89 | 1,066,097 | -0.02(-0.04%) |