Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 46.06 | 46.58 | 46.58 | 46.58 | 9,214,546 | +0.59(+1.28%) |
Dec 30, 2013 | 45.97 | 46.01 | 45.58 | 45.99 | 4,969,694 | +0.24(+0.51%) |
Dec 27, 2013 | 46.22 | 46.22 | 45.63 | 45.75 | 4,429,796 | -0.24(-0.53%) |
Dec 26, 2013 | 45.45 | 46.08 | 45.45 | 46.00 | 5,394,115 | +0.57(+1.25%) |
Dec 24, 2013 | 45.35 | 45.46 | 45.10 | 45.43 | 4,559,164 | -0.13(-0.27%) |
Dec 23, 2013 | 45.64 | 45.75 | 45.30 | 45.55 | 7,769,803 | -0.45(-0.98%) |
Dec 20, 2013 | 45.73 | 46.13 | 45.66 | 46.00 | 9,331,000 | +0.25(+0.55%) |
Dec 19, 2013 | 45.83 | 46.30 | 45.63 | 45.75 | 10,733,315 | -1.03(-2.20%) |
Dec 18, 2013 | 46.02 | 46.81 | 45.96 | 46.78 | 11,259,313 | +1.40(+3.08%) |
Dec 17, 2013 | 45.70 | 45.75 | 45.23 | 45.38 | 7,214,166 | -0.38(-0.84%) |
Dec 16, 2013 | 45.95 | 46.02 | 45.44 | 45.77 | 6,477,589 | -0.14(-0.30%) |
Dec 13, 2013 | 46.55 | 46.55 | 45.86 | 45.91 | 6,453,795 | -0.39(-0.84%) |
Dec 12, 2013 | 46.39 | 46.55 | 46.19 | 46.30 | 5,454,920 | -0.03(-0.06%) |
Dec 11, 2013 | 46.61 | 46.73 | 46.27 | 46.33 | 4,122,855 | -0.17(-0.36%) |
Dec 10, 2013 | 46.57 | 46.72 | 46.35 | 46.50 | 5,472,778 | -0.06(-0.13%) |
Dec 09, 2013 | 46.63 | 46.97 | 46.50 | 46.55 | 7,944,024 | -0.10(-0.22%) |
Dec 06, 2013 | 46.36 | 46.80 | 46.31 | 46.66 | 8,668,736 | +0.55(+1.20%) |
Dec 05, 2013 | 46.41 | 46.93 | 46.08 | 46.11 | 11,365,380 | -0.50(-1.07%) |
Dec 04, 2013 | 45.97 | 46.81 | 45.79 | 46.61 | 12,826,365 | +0.36(+0.78%) |
Dec 03, 2013 | 45.89 | 46.51 | 45.88 | 46.25 | 14,107,190 | +0.07(+0.14%) |
Dec 02, 2013 | 47.10 | 47.11 | 46.08 | 46.18 | 9,733,190 | -0.88(-1.88%) |
Nov 29, 2013 | 47.82 | 47.84 | 46.91 | 47.06 | 4,550,591 | -0.35(-0.75%) |
Nov 27, 2013 | 47.11 | 47.70 | 47.02 | 47.42 | 6,475,713 | +0.40(+0.85%) |
Nov 26, 2013 | 46.99 | 47.42 | 46.97 | 47.02 | 7,966,815 | +0.08(+0.17%) |
Nov 25, 2013 | 46.89 | 47.08 | 46.81 | 46.94 | 6,810,474 | +0.04(+0.09%) |
Nov 22, 2013 | 46.83 | 47.18 | 46.61 | 46.89 | 11,064,802 | -0.36(-0.76%) |
Nov 21, 2013 | 47.36 | 47.79 | 46.74 | 47.25 | 22,251,410 | -1.69(-3.46%) |
Nov 20, 2013 | 49.21 | 49.51 | 48.75 | 48.95 | 6,466,491 | -0.10(-0.21%) |
Nov 19, 2013 | 48.90 | 49.27 | 48.83 | 49.05 | 4,561,267 | +0.13(+0.27%) |
Nov 18, 2013 | 49.11 | 49.17 | 48.74 | 48.92 | 4,723,471 | -0.01(-0.01%) |
Nov 15, 2013 | 48.78 | 49.05 | 48.58 | 48.93 | 4,843,708 | +0.16(+0.33%) |
Nov 14, 2013 | 48.64 | 48.85 | 48.44 | 48.76 | 6,327,989 | -0.15(-0.30%) |
Nov 13, 2013 | 47.85 | 48.97 | 47.82 | 48.91 | 7,762,600 | +1.05(+2.19%) |
Nov 12, 2013 | 48.03 | 48.34 | 47.78 | 47.86 | 4,349,907 | -0.18(-0.38%) |
Nov 11, 2013 | 47.62 | 48.16 | 47.62 | 48.05 | 3,568,783 | +0.42(+0.89%) |
Nov 08, 2013 | 47.36 | 47.64 | 47.20 | 47.62 | 5,081,806 | +0.21(+0.45%) |
Nov 07, 2013 | 48.19 | 48.27 | 47.40 | 47.41 | 7,046,772 | -0.64(-1.34%) |
Nov 06, 2013 | 47.58 | 48.33 | 47.38 | 48.05 | 6,138,034 | +0.78(+1.66%) |
Nov 05, 2013 | 47.62 | 47.73 | 47.25 | 47.27 | 6,976,030 | -0.43(-0.90%) |
Nov 04, 2013 | 47.52 | 47.81 | 47.41 | 47.70 | 5,959,097 | +0.44(+0.93%) |
Nov 01, 2013 | 47.46 | 47.49 | 46.99 | 47.27 | 5,152,599 | -0.12(-0.26%) |
Oct 31, 2013 | 48.32 | 48.35 | 47.29 | 47.39 | 10,227,998 | -0.67(-1.40%) |
Oct 30, 2013 | 47.06 | 48.24 | 46.45 | 48.06 | 11,712,539 | +1.02(+2.16%) |
Oct 29, 2013 | 47.40 | 47.47 | 46.96 | 47.05 | 8,268,933 | -0.41(-0.86%) |
Oct 28, 2013 | 46.72 | 47.58 | 46.49 | 47.46 | 7,659,085 | +0.59(+1.26%) |
Oct 25, 2013 | 46.93 | 46.94 | 46.53 | 46.86 | 5,891,001 | -0.04(-0.09%) |
Oct 24, 2013 | 47.12 | 47.21 | 46.81 | 46.91 | 6,340,029 | -0.10(-0.22%) |
Oct 23, 2013 | 47.54 | 47.67 | 46.99 | 47.01 | 6,381,289 | -0.62(-1.31%) |
Oct 22, 2013 | 47.39 | 47.88 | 47.15 | 47.63 | 5,165,377 | +0.31(+0.65%) |
Oct 21, 2013 | 47.34 | 47.49 | 46.94 | 47.32 | 3,828,537 | +0.02(+0.05%) |
Oct 18, 2013 | 47.67 | 47.73 | 47.12 | 47.30 | 8,014,686 | -0.14(-0.29%) |
Oct 17, 2013 | 46.56 | 47.46 | 46.50 | 47.44 | 4,784,862 | +0.70(+1.50%) |
Oct 16, 2013 | 46.15 | 46.74 | 46.14 | 46.74 | 4,312,248 | +0.71(+1.54%) |
Oct 15, 2013 | 46.45 | 46.48 | 46.00 | 46.03 | 5,256,112 | -0.53(-1.13%) |
Oct 14, 2013 | 45.93 | 46.61 | 45.93 | 46.56 | 4,240,237 | +0.32(+0.70%) |
Oct 11, 2013 | 46.18 | 46.25 | 45.68 | 46.23 | 4,836,751 | -0.18(-0.38%) |
Oct 10, 2013 | 46.20 | 46.50 | 46.09 | 46.41 | 3,606,881 | +0.56(+1.21%) |
Oct 09, 2013 | 45.51 | 45.94 | 45.44 | 45.85 | 5,276,637 | +0.41(+0.90%) |
Oct 08, 2013 | 45.88 | 45.96 | 45.37 | 45.44 | 6,034,155 | -0.40(-0.88%) |
Oct 07, 2013 | 46.17 | 46.31 | 45.83 | 45.85 | 4,510,568 | -0.53(-1.15%) |
Oct 04, 2013 | 46.40 | 46.41 | 46.15 | 46.38 | 3,816,374 | -0.03(-0.06%) |
Oct 03, 2013 | 46.52 | 46.61 | 46.15 | 46.41 | 5,420,431 | -0.15(-0.31%) |
Oct 02, 2013 | 46.61 | 46.61 | 46.23 | 46.56 | 4,886,538 | -0.19(-0.41%) |