Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 50.68 | 50.68 | 50.68 | 0 | +0.01(+0.02%) | |
Dec 30, 2013 | 50.51 | 50.69 | 50.17 | 50.67 | 1,632,810 | +0.14(+0.28%) |
Dec 27, 2013 | 50.64 | 50.86 | 50.51 | 50.53 | 1,645,352 | +0.11(+0.22%) |
Dec 26, 2013 | 50.41 | 50.59 | 50.11 | 50.42 | 2,047,697 | +0.12(+0.24%) |
Dec 24, 2013 | 50.10 | 50.53 | 50.10 | 50.30 | 1,026,498 | +0.10(+0.20%) |
Dec 23, 2013 | 50.27 | 50.46 | 49.96 | 50.20 | 2,370,522 | +0.30(+0.60%) |
Dec 20, 2013 | 49.84 | 50.12 | 49.70 | 49.90 | 11,039,833 | +0.12(+0.24%) |
Dec 19, 2013 | 49.91 | 50.17 | 49.42 | 49.78 | 3,499,709 | -0.17(-0.34%) |
Dec 18, 2013 | 49.71 | 50.09 | 48.88 | 49.95 | 4,848,169 | +0.46(+0.93%) |
Dec 17, 2013 | 49.66 | 49.75 | 49.20 | 49.49 | 4,055,513 | -0.26(-0.52%) |
Dec 16, 2013 | 50.20 | 50.23 | 49.63 | 49.75 | 3,806,516 | -0.39(-0.78%) |
Dec 13, 2013 | 50.34 | 50.48 | 50.06 | 50.14 | 1,937,953 | -0.21(-0.42%) |
Dec 12, 2013 | 50.54 | 50.81 | 50.08 | 50.35 | 2,034,611 | -0.22(-0.44%) |
Dec 11, 2013 | 50.72 | 51.12 | 50.30 | 50.57 | 2,814,903 | -0.03(-0.06%) |
Dec 10, 2013 | 51.16 | 51.16 | 50.50 | 50.60 | 2,594,981 | -0.30(-0.59%) |
Dec 09, 2013 | 50.97 | 51.10 | 50.65 | 50.90 | 2,222,136 | +0.10(+0.20%) |
Dec 06, 2013 | 50.85 | 51.02 | 50.60 | 50.80 | 2,019,832 | +0.26(+0.51%) |
Dec 05, 2013 | 51.01 | 51.10 | 50.45 | 50.54 | 2,903,949 | -0.44(-0.86%) |
Dec 04, 2013 | 51.17 | 51.33 | 50.57 | 50.98 | 3,469,346 | -0.22(-0.43%) |
Dec 03, 2013 | 50.75 | 51.31 | 50.69 | 51.20 | 3,338,918 | +0.51(+1.01%) |
Dec 02, 2013 | 51.40 | 51.55 | 50.69 | 50.69 | 2,583,224 | -0.64(-1.25%) |
Nov 29, 2013 | 51.73 | 51.82 | 51.26 | 51.33 | 1,377,652 | -0.21(-0.41%) |
Nov 27, 2013 | 51.72 | 51.78 | 51.32 | 51.54 | 1,838,019 | -0.23(-0.44%) |
Nov 26, 2013 | 51.76 | 52.15 | 50.76 | 51.77 | 3,871,814 | -0.39(-0.75%) |
Nov 25, 2013 | 52.81 | 52.89 | 52.10 | 52.16 | 3,599,722 | -0.40(-0.76%) |
Nov 22, 2013 | 52.24 | 52.68 | 52.00 | 52.56 | 9,390,563 | +0.31(+0.59%) |
Nov 21, 2013 | 52.73 | 52.79 | 51.55 | 52.25 | 7,556,779 | -0.57(-1.08%) |
Nov 20, 2013 | 52.93 | 53.27 | 52.50 | 52.82 | 2,652,895 | -0.07(-0.13%) |
Nov 19, 2013 | 52.95 | 53.05 | 52.73 | 52.89 | 1,951,803 | -0.11(-0.21%) |
Nov 18, 2013 | 52.86 | 53.04 | 52.59 | 53.00 | 1,921,982 | +0.35(+0.66%) |
Nov 15, 2013 | 52.30 | 52.87 | 52.25 | 52.65 | 1,872,302 | +0.26(+0.50%) |
Nov 14, 2013 | 52.24 | 52.75 | 52.13 | 52.39 | 2,163,223 | +0.59(+1.14%) |
Nov 12, 2013 | 51.36 | 51.98 | 51.01 | 51.80 | 2,040,739 | +0.29(+0.56%) |
Nov 11, 2013 | 51.49 | 51.78 | 51.38 | 51.51 | 1,586,826 | +0.05(+0.10%) |
Nov 08, 2013 | 50.94 | 51.48 | 50.39 | 51.46 | 2,621,082 | +0.40(+0.78%) |
Nov 07, 2013 | 51.84 | 51.85 | 50.70 | 51.06 | 2,658,889 | -0.75(-1.45%) |
Nov 06, 2013 | 51.87 | 51.99 | 51.37 | 51.81 | 2,357,956 | -0.04(-0.08%) |
Nov 05, 2013 | 51.28 | 51.95 | 51.19 | 51.85 | 3,210,737 | +0.45(+0.88%) |
Nov 04, 2013 | 51.51 | 51.51 | 51.11 | 51.40 | 3,889,204 | +0.01(+0.02%) |
Nov 01, 2013 | 51.12 | 51.91 | 51.10 | 51.39 | 3,887,419 | +0.38(+0.74%) |
Oct 31, 2013 | 51.00 | 51.73 | 50.91 | 51.01 | 2,705,052 | -0.01(-0.02%) |
Oct 30, 2013 | 50.84 | 51.33 | 50.77 | 51.02 | 1,966,521 | +0.32(+0.63%) |
Oct 29, 2013 | 50.76 | 51.11 | 50.61 | 50.70 | 3,736,482 | +0.16(+0.32%) |
Oct 28, 2013 | 49.69 | 50.94 | 49.63 | 50.54 | 3,071,274 | +0.95(+1.92%) |
Oct 25, 2013 | 49.50 | 49.64 | 49.26 | 49.59 | 2,046,312 | +0.00(+0.00%) |
Oct 24, 2013 | 49.54 | 49.77 | 49.25 | 49.59 | 2,499,660 | +0.36(+0.73%) |
Oct 23, 2013 | 48.96 | 49.32 | 48.69 | 49.23 | 3,114,033 | +0.48(+0.98%) |
Oct 22, 2013 | 48.27 | 48.84 | 47.95 | 48.75 | 3,749,286 | +0.71(+1.48%) |
Oct 21, 2013 | 47.59 | 48.05 | 47.46 | 48.04 | 2,292,319 | +0.31(+0.65%) |
Oct 18, 2013 | 47.48 | 47.90 | 47.42 | 47.73 | 2,784,661 | +0.21(+0.44%) |
Oct 17, 2013 | 46.93 | 47.84 | 46.85 | 47.52 | 3,225,393 | +0.54(+1.15%) |
Oct 16, 2013 | 46.60 | 47.14 | 46.47 | 46.98 | 3,141,128 | +0.48(+1.03%) |
Oct 15, 2013 | 47.02 | 47.54 | 46.38 | 46.50 | 4,122,617 | -0.55(-1.17%) |
Oct 14, 2013 | 45.96 | 47.16 | 45.82 | 47.05 | 2,690,479 | +0.94(+2.04%) |
Oct 11, 2013 | 46.03 | 46.17 | 45.76 | 46.11 | 2,246,457 | +0.09(+0.20%) |
Oct 10, 2013 | 44.58 | 46.08 | 44.58 | 46.02 | 2,604,206 | +1.84(+4.16%) |
Oct 09, 2013 | 44.61 | 44.86 | 44.12 | 44.18 | 2,128,764 | -0.33(-0.74%) |
Oct 08, 2013 | 45.07 | 45.17 | 44.49 | 44.51 | 1,610,648 | -0.63(-1.40%) |
Oct 07, 2013 | 44.80 | 45.44 | 44.77 | 45.14 | 2,851,664 | +0.21(+0.47%) |
Oct 04, 2013 | 45.42 | 45.62 | 44.86 | 44.93 | 2,103,089 | -0.54(-1.19%) |
Oct 03, 2013 | 45.09 | 45.63 | 44.98 | 45.47 | 3,474,705 | +0.32(+0.71%) |
Oct 02, 2013 | 44.76 | 45.16 | 44.67 | 45.15 | 2,369,263 | +0.27(+0.60%) |