Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 43.53 | 43.38 | 43.38 | 43.38 | 2,148,809 | -0.13(-0.31%) |
Dec 30, 2013 | 43.31 | 43.61 | 43.30 | 43.51 | 2,232,400 | +0.20(+0.46%) |
Dec 27, 2013 | 43.13 | 43.46 | 43.11 | 43.31 | 1,445,067 | +0.18(+0.43%) |
Dec 26, 2013 | 42.92 | 43.21 | 42.82 | 43.13 | 1,329,468 | +0.33(+0.78%) |
Dec 24, 2013 | 42.92 | 42.99 | 42.76 | 42.80 | 1,086,216 | -0.06(-0.15%) |
Dec 23, 2013 | 42.75 | 42.95 | 42.53 | 42.86 | 2,486,924 | -0.13(-0.30%) |
Dec 20, 2013 | 43.04 | 43.42 | 42.92 | 42.99 | 2,604,309 | -0.06(-0.13%) |
Dec 19, 2013 | 42.93 | 43.11 | 42.65 | 43.04 | 1,988,913 | +0.05(+0.12%) |
Dec 18, 2013 | 42.58 | 43.02 | 42.32 | 42.99 | 3,556,520 | +0.14(+0.31%) |
Dec 17, 2013 | 42.91 | 42.99 | 42.55 | 42.86 | 1,870,100 | -0.06(-0.15%) |
Dec 16, 2013 | 43.21 | 43.29 | 42.80 | 42.92 | 2,007,753 | -0.05(-0.12%) |
Dec 13, 2013 | 43.22 | 43.24 | 42.80 | 42.97 | 1,841,451 | -0.10(-0.23%) |
Dec 12, 2013 | 43.47 | 43.47 | 43.04 | 43.07 | 2,281,230 | -0.28(-0.66%) |
Dec 11, 2013 | 43.51 | 43.70 | 43.31 | 43.36 | 2,838,640 | -0.04(-0.08%) |
Dec 10, 2013 | 43.89 | 43.95 | 43.31 | 43.39 | 1,968,819 | -0.60(-1.37%) |
Dec 09, 2013 | 43.90 | 44.26 | 43.83 | 44.00 | 2,425,458 | +0.21(+0.49%) |
Dec 06, 2013 | 43.32 | 43.83 | 43.31 | 43.78 | 2,154,646 | +0.75(+1.75%) |
Dec 05, 2013 | 43.19 | 43.25 | 42.97 | 43.03 | 1,634,364 | -0.23(-0.53%) |
Dec 04, 2013 | 43.26 | 43.44 | 43.07 | 43.26 | 2,246,891 | -0.16(-0.38%) |
Dec 03, 2013 | 42.92 | 43.51 | 43.04 | 43.42 | 3,966,393 | +0.38(+0.89%) |
Dec 02, 2013 | 43.07 | 43.24 | 42.78 | 43.04 | 2,691,792 | -0.04(-0.08%) |
Nov 29, 2013 | 43.28 | 43.33 | 43.04 | 43.07 | 1,507,773 | -0.17(-0.39%) |
Nov 27, 2013 | 43.57 | 43.69 | 43.23 | 43.24 | 2,298,976 | -0.28(-0.64%) |
Nov 26, 2013 | 43.72 | 43.83 | 43.27 | 43.52 | 3,352,896 | -0.28(-0.64%) |
Nov 25, 2013 | 44.21 | 44.24 | 43.72 | 43.80 | 1,664,412 | -0.24(-0.54%) |
Nov 22, 2013 | 43.59 | 44.07 | 43.39 | 44.04 | 7,195,000 | +0.51(+1.18%) |
Nov 21, 2013 | 43.32 | 43.70 | 43.20 | 43.53 | 6,884,697 | +0.42(+0.98%) |
Nov 20, 2013 | 43.46 | 43.68 | 43.03 | 43.10 | 2,542,247 | -0.40(-0.92%) |
Nov 19, 2013 | 43.81 | 43.89 | 43.48 | 43.51 | 2,624,864 | -0.47(-1.06%) |
Nov 18, 2013 | 44.32 | 44.32 | 43.71 | 43.97 | 1,749,146 | -0.17(-0.38%) |
Nov 15, 2013 | 44.42 | 44.49 | 43.94 | 44.14 | 2,362,446 | -0.49(-1.09%) |
Nov 14, 2013 | 44.23 | 44.64 | 44.09 | 44.63 | 2,354,190 | +0.59(+1.33%) |
Nov 13, 2013 | 43.46 | 44.05 | 43.33 | 44.04 | 2,211,244 | +0.30(+0.68%) |
Nov 12, 2013 | 43.66 | 43.75 | 43.42 | 43.75 | 1,667,173 | +0.08(+0.18%) |
Nov 11, 2013 | 43.96 | 44.10 | 43.50 | 43.67 | 1,276,955 | -0.18(-0.40%) |
Nov 08, 2013 | 43.65 | 43.84 | 43.20 | 43.84 | 2,079,302 | +0.08(+0.18%) |
Nov 07, 2013 | 44.66 | 44.77 | 43.74 | 43.77 | 2,121,105 | -0.90(-2.00%) |
Nov 06, 2013 | 44.53 | 44.82 | 44.38 | 44.66 | 2,394,567 | +0.18(+0.41%) |
Nov 05, 2013 | 43.83 | 44.61 | 43.58 | 44.48 | 3,330,671 | +0.26(+0.59%) |
Nov 04, 2013 | 44.77 | 45.77 | 44.04 | 44.22 | 9,062,890 | +0.30(+0.69%) |
Nov 01, 2013 | 44.53 | 44.62 | 43.82 | 43.91 | 4,987,038 | -0.68(-1.52%) |
Oct 31, 2013 | 44.94 | 45.00 | 44.54 | 44.59 | 2,711,299 | -0.38(-0.85%) |
Oct 30, 2013 | 45.23 | 45.32 | 44.88 | 44.97 | 2,779,714 | -0.35(-0.76%) |
Oct 29, 2013 | 44.85 | 45.40 | 44.77 | 45.32 | 3,467,444 | +0.59(+1.31%) |
Oct 28, 2013 | 44.01 | 44.86 | 43.94 | 44.73 | 4,137,336 | +0.72(+1.63%) |
Oct 25, 2013 | 43.72 | 44.01 | 43.56 | 44.01 | 1,584,672 | +0.21(+0.48%) |
Oct 24, 2013 | 44.05 | 44.05 | 43.58 | 43.80 | 1,620,621 | -0.13(-0.30%) |
Oct 23, 2013 | 43.58 | 44.06 | 43.53 | 43.94 | 2,136,018 | +0.30(+0.69%) |
Oct 22, 2013 | 43.10 | 43.75 | 42.99 | 43.63 | 2,007,655 | +0.59(+1.38%) |
Oct 21, 2013 | 42.65 | 43.08 | 42.48 | 43.04 | 2,325,064 | -0.28(-0.65%) |
Oct 18, 2013 | 43.04 | 43.43 | 43.02 | 43.32 | 3,138,999 | +0.35(+0.80%) |
Oct 17, 2013 | 42.67 | 43.01 | 42.58 | 42.98 | 1,949,454 | +0.20(+0.48%) |
Oct 16, 2013 | 42.54 | 43.06 | 42.43 | 42.77 | 3,094,350 | +0.48(+1.13%) |
Oct 15, 2013 | 42.50 | 42.61 | 42.24 | 42.29 | 1,426,026 | -0.21(-0.50%) |
Oct 14, 2013 | 42.58 | 42.65 | 42.34 | 42.50 | 1,695,019 | -0.33(-0.77%) |
Oct 11, 2013 | 42.77 | 42.86 | 42.56 | 42.84 | 1,321,147 | +0.07(+0.16%) |
Oct 10, 2013 | 42.34 | 42.77 | 42.19 | 42.77 | 1,525,195 | +0.74(+1.76%) |
Oct 09, 2013 | 42.13 | 42.23 | 41.59 | 42.03 | 3,597,479 | +0.01(+0.02%) |
Oct 08, 2013 | 41.95 | 42.32 | 41.69 | 42.02 | 3,805,856 | +0.06(+0.13%) |
Oct 07, 2013 | 41.62 | 42.15 | 41.61 | 41.96 | 2,043,123 | +0.11(+0.27%) |
Oct 04, 2013 | 41.52 | 41.90 | 41.36 | 41.85 | 1,912,835 | +0.33(+0.80%) |
Oct 03, 2013 | 41.44 | 41.72 | 41.29 | 41.52 | 2,560,151 | +0.00(+0.00%) |
Oct 02, 2013 | 41.30 | 41.53 | 40.90 | 41.52 | 2,437,381 | +0.10(+0.24%) |