Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 46.05 | 46.57 | 46.57 | 46.57 | 9,216,171 | +0.59(+1.28%) |
Dec 30, 2013 | 45.97 | 46.00 | 45.57 | 45.98 | 4,970,571 | +0.24(+0.51%) |
Dec 27, 2013 | 46.22 | 46.22 | 45.63 | 45.74 | 4,430,577 | -0.24(-0.53%) |
Dec 26, 2013 | 45.44 | 46.07 | 45.44 | 45.99 | 5,395,065 | +0.57(+1.25%) |
Dec 24, 2013 | 45.34 | 45.45 | 45.09 | 45.42 | 4,559,968 | -0.13(-0.27%) |
Dec 23, 2013 | 45.63 | 45.74 | 45.29 | 45.55 | 7,771,173 | -0.45(-0.98%) |
Dec 20, 2013 | 45.72 | 46.12 | 45.65 | 45.99 | 9,332,645 | +0.25(+0.55%) |
Dec 19, 2013 | 45.82 | 46.29 | 45.62 | 45.74 | 10,735,207 | -1.03(-2.20%) |
Dec 18, 2013 | 46.01 | 46.80 | 45.95 | 46.77 | 11,261,298 | +1.40(+3.08%) |
Dec 17, 2013 | 45.69 | 45.74 | 45.22 | 45.38 | 7,215,438 | -0.38(-0.84%) |
Dec 16, 2013 | 45.94 | 46.01 | 45.44 | 45.76 | 6,478,731 | -0.14(-0.30%) |
Dec 13, 2013 | 46.54 | 46.55 | 45.85 | 45.90 | 6,454,933 | -0.39(-0.84%) |
Dec 12, 2013 | 46.38 | 46.55 | 46.19 | 46.29 | 5,455,882 | -0.03(-0.06%) |
Dec 11, 2013 | 46.61 | 46.72 | 46.26 | 46.32 | 4,123,582 | -0.17(-0.36%) |
Dec 10, 2013 | 46.56 | 46.71 | 46.34 | 46.49 | 5,473,743 | -0.06(-0.13%) |
Dec 09, 2013 | 46.62 | 46.97 | 46.50 | 46.55 | 7,945,425 | -0.10(-0.22%) |
Dec 06, 2013 | 46.36 | 46.79 | 46.30 | 46.65 | 8,670,264 | +0.55(+1.20%) |
Dec 05, 2013 | 46.41 | 46.92 | 46.07 | 46.10 | 11,367,383 | -0.50(-1.07%) |
Dec 04, 2013 | 45.97 | 46.80 | 45.78 | 46.60 | 12,828,626 | +0.36(+0.78%) |
Dec 03, 2013 | 45.88 | 46.50 | 45.88 | 46.24 | 14,109,677 | +0.07(+0.14%) |
Dec 02, 2013 | 47.09 | 47.10 | 46.08 | 46.17 | 9,734,906 | -0.88(-1.88%) |
Nov 29, 2013 | 47.81 | 47.83 | 46.90 | 47.05 | 4,551,393 | -0.35(-0.75%) |
Nov 27, 2013 | 47.10 | 47.69 | 47.01 | 47.41 | 6,476,855 | +0.40(+0.85%) |
Nov 26, 2013 | 46.98 | 47.42 | 46.96 | 47.01 | 7,968,220 | +0.08(+0.17%) |
Nov 25, 2013 | 46.89 | 47.07 | 46.80 | 46.93 | 6,811,674 | +0.04(+0.09%) |
Nov 22, 2013 | 46.82 | 47.17 | 46.61 | 46.89 | 11,066,752 | -0.36(-0.76%) |
Nov 21, 2013 | 47.36 | 47.78 | 46.73 | 47.25 | 22,255,334 | -1.69(-3.46%) |
Nov 20, 2013 | 49.20 | 49.50 | 48.74 | 48.94 | 6,467,631 | -0.10(-0.21%) |
Nov 19, 2013 | 48.89 | 49.26 | 48.82 | 49.04 | 4,562,071 | +0.13(+0.27%) |
Nov 18, 2013 | 49.10 | 49.16 | 48.73 | 48.91 | 4,724,304 | -0.01(-0.02%) |
Nov 15, 2013 | 48.77 | 49.04 | 48.57 | 48.92 | 4,844,561 | +0.16(+0.33%) |
Nov 14, 2013 | 48.63 | 48.84 | 48.43 | 48.76 | 6,329,104 | -0.15(-0.30%) |
Nov 13, 2013 | 47.84 | 48.96 | 47.81 | 48.90 | 7,763,967 | +1.05(+2.19%) |
Nov 12, 2013 | 48.02 | 48.33 | 47.77 | 47.86 | 4,350,673 | -0.18(-0.38%) |
Nov 11, 2013 | 47.62 | 48.16 | 47.61 | 48.04 | 3,569,412 | +0.42(+0.89%) |
Nov 08, 2013 | 47.35 | 47.63 | 47.19 | 47.62 | 5,082,701 | +0.21(+0.45%) |
Nov 07, 2013 | 48.19 | 48.26 | 47.40 | 47.40 | 7,048,013 | -0.64(-1.34%) |
Nov 06, 2013 | 47.57 | 48.32 | 47.37 | 48.05 | 6,139,115 | +0.78(+1.66%) |
Nov 05, 2013 | 47.61 | 47.72 | 47.24 | 47.26 | 6,977,258 | -0.43(-0.90%) |
Nov 04, 2013 | 47.51 | 47.80 | 47.40 | 47.70 | 5,960,146 | +0.44(+0.93%) |
Nov 01, 2013 | 47.45 | 47.48 | 46.98 | 47.26 | 5,153,507 | -0.12(-0.26%) |
Oct 31, 2013 | 48.31 | 48.35 | 47.28 | 47.38 | 10,229,800 | -0.67(-1.40%) |
Oct 30, 2013 | 47.05 | 48.23 | 46.44 | 48.05 | 11,714,602 | +1.02(+2.16%) |
Oct 29, 2013 | 47.40 | 47.46 | 46.95 | 47.04 | 8,270,390 | -0.41(-0.86%) |
Oct 28, 2013 | 46.71 | 47.57 | 46.48 | 47.45 | 7,660,434 | +0.59(+1.26%) |
Oct 25, 2013 | 46.92 | 46.93 | 46.52 | 46.85 | 5,892,039 | -0.04(-0.09%) |
Oct 24, 2013 | 47.11 | 47.21 | 46.80 | 46.90 | 6,341,145 | -0.10(-0.22%) |
Oct 23, 2013 | 47.53 | 47.67 | 46.98 | 47.00 | 6,382,413 | -0.62(-1.31%) |
Oct 22, 2013 | 47.38 | 47.87 | 47.14 | 47.62 | 5,166,287 | +0.31(+0.65%) |
Oct 21, 2013 | 47.33 | 47.48 | 46.93 | 47.32 | 3,829,212 | +0.02(+0.05%) |
Oct 18, 2013 | 47.66 | 47.72 | 47.11 | 47.29 | 8,016,098 | -0.14(-0.29%) |
Oct 17, 2013 | 46.55 | 47.45 | 46.49 | 47.43 | 4,785,705 | +0.70(+1.50%) |
Oct 16, 2013 | 46.15 | 46.73 | 46.13 | 46.73 | 4,313,007 | +0.71(+1.54%) |
Oct 15, 2013 | 46.44 | 46.47 | 45.99 | 46.02 | 5,257,037 | -0.53(-1.13%) |
Oct 14, 2013 | 45.93 | 46.60 | 45.93 | 46.55 | 4,240,984 | +0.32(+0.70%) |
Oct 11, 2013 | 46.17 | 46.24 | 45.67 | 46.23 | 4,837,603 | -0.18(-0.38%) |
Oct 10, 2013 | 46.19 | 46.50 | 46.08 | 46.40 | 3,607,516 | +0.56(+1.21%) |
Oct 09, 2013 | 45.50 | 45.93 | 45.44 | 45.85 | 5,277,567 | +0.41(+0.90%) |
Oct 08, 2013 | 45.87 | 45.95 | 45.36 | 45.44 | 6,035,218 | -0.40(-0.88%) |
Oct 07, 2013 | 46.16 | 46.30 | 45.82 | 45.84 | 4,511,362 | -0.53(-1.15%) |
Oct 04, 2013 | 46.39 | 46.40 | 46.14 | 46.37 | 3,817,046 | -0.03(-0.06%) |
Oct 03, 2013 | 46.51 | 46.61 | 46.15 | 46.40 | 5,421,386 | -0.15(-0.31%) |
Oct 02, 2013 | 46.60 | 46.60 | 46.22 | 46.55 | 4,887,399 | -0.19(-0.41%) |