Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 43.75 | 43.96 | 43.96 | 43.96 | 14,655,067 | +0.40(+0.91%) |
Dec 30, 2013 | 43.71 | 43.80 | 43.39 | 43.57 | 11,710,031 | -0.14(-0.33%) |
Dec 27, 2013 | 43.73 | 43.87 | 43.65 | 43.71 | 11,897,830 | -0.05(-0.10%) |
Dec 26, 2013 | 43.87 | 43.95 | 43.54 | 43.75 | 8,880,696 | -0.04(-0.09%) |
Dec 24, 2013 | 43.66 | 43.82 | 43.63 | 43.79 | 6,029,207 | +0.01(+0.02%) |
Dec 23, 2013 | 43.58 | 43.90 | 43.45 | 43.78 | 18,529,566 | +0.41(+0.94%) |
Dec 20, 2013 | 43.05 | 43.60 | 43.00 | 43.38 | 29,266,068 | +0.35(+0.82%) |
Dec 19, 2013 | 42.93 | 43.26 | 42.72 | 43.02 | 22,288,314 | -0.01(-0.02%) |
Dec 18, 2013 | 41.98 | 43.05 | 41.65 | 43.03 | 36,810,556 | +1.14(+2.73%) |
Dec 17, 2013 | 42.60 | 42.60 | 41.84 | 41.89 | 24,365,672 | -0.53(-1.24%) |
Dec 16, 2013 | 42.37 | 42.81 | 42.35 | 42.42 | 32,382,188 | +0.19(+0.45%) |
Dec 13, 2013 | 42.39 | 42.52 | 42.13 | 42.23 | 15,251,426 | -0.11(-0.25%) |
Dec 12, 2013 | 42.10 | 42.55 | 42.03 | 42.33 | 20,361,260 | +0.18(+0.43%) |
Dec 11, 2013 | 42.50 | 42.68 | 42.07 | 42.15 | 23,721,440 | -0.47(-1.11%) |
Dec 10, 2013 | 42.47 | 42.90 | 42.36 | 42.63 | 19,220,974 | +0.14(+0.34%) |
Dec 09, 2013 | 42.32 | 42.50 | 42.17 | 42.48 | 16,851,338 | +0.34(+0.80%) |
Dec 06, 2013 | 42.53 | 42.67 | 41.81 | 42.14 | 24,822,614 | +0.18(+0.43%) |
Dec 05, 2013 | 42.63 | 42.65 | 41.91 | 41.96 | 28,351,018 | -1.03(-2.40%) |
Dec 04, 2013 | 42.43 | 43.20 | 42.26 | 42.99 | 26,985,452 | +0.25(+0.58%) |
Dec 03, 2013 | 42.77 | 43.02 | 42.20 | 42.75 | 27,166,360 | -0.09(-0.21%) |
Dec 02, 2013 | 42.93 | 43.42 | 42.78 | 42.84 | 16,569,069 | -0.18(-0.42%) |
Nov 29, 2013 | 43.29 | 43.49 | 43.00 | 43.02 | 9,482,507 | -0.20(-0.45%) |
Nov 27, 2013 | 43.29 | 43.48 | 43.10 | 43.21 | 14,949,742 | +0.23(+0.54%) |
Nov 26, 2013 | 43.33 | 43.57 | 42.98 | 42.98 | 21,574,308 | -0.36(-0.83%) |
Nov 25, 2013 | 43.23 | 43.71 | 43.16 | 43.34 | 24,798,754 | +0.14(+0.33%) |
Nov 22, 2013 | 43.04 | 43.24 | 42.90 | 43.20 | 22,259,224 | +0.18(+0.42%) |
Nov 21, 2013 | 42.31 | 43.15 | 42.31 | 43.02 | 30,356,822 | +0.84(+2.00%) |
Nov 20, 2013 | 42.42 | 42.43 | 41.93 | 42.17 | 23,511,756 | -0.04(-0.09%) |
Nov 19, 2013 | 42.08 | 42.58 | 41.93 | 42.21 | 30,486,878 | +0.31(+0.74%) |
Nov 18, 2013 | 41.72 | 42.10 | 41.57 | 41.90 | 29,538,530 | +0.65(+1.59%) |
Nov 15, 2013 | 40.80 | 41.32 | 40.74 | 41.25 | 27,308,632 | +0.35(+0.86%) |
Nov 14, 2013 | 40.79 | 40.97 | 40.37 | 40.90 | 23,432,068 | +0.20(+0.48%) |
Nov 13, 2013 | 40.24 | 40.75 | 39.96 | 40.70 | 29,389,410 | +0.13(+0.31%) |
Nov 12, 2013 | 40.54 | 40.66 | 40.30 | 40.57 | 21,198,116 | -0.10(-0.24%) |
Nov 11, 2013 | 40.53 | 40.71 | 40.37 | 40.67 | 16,035,676 | +0.11(+0.26%) |
Nov 08, 2013 | 38.96 | 40.57 | 38.94 | 40.57 | 41,484,084 | +1.74(+4.47%) |
Nov 07, 2013 | 39.19 | 39.35 | 38.78 | 38.83 | 23,056,160 | -0.34(-0.86%) |
Nov 06, 2013 | 39.29 | 39.35 | 38.96 | 39.17 | 18,634,004 | +0.11(+0.29%) |
Nov 05, 2013 | 38.98 | 39.19 | 38.84 | 39.05 | 19,030,168 | -0.07(-0.17%) |
Nov 04, 2013 | 39.65 | 39.66 | 39.09 | 39.12 | 25,127,126 | -0.35(-0.89%) |
Nov 01, 2013 | 38.68 | 39.62 | 38.57 | 39.48 | 34,314,284 | +0.73(+1.88%) |
Oct 31, 2013 | 39.58 | 39.63 | 38.75 | 38.75 | 31,497,974 | -0.80(-2.02%) |
Oct 30, 2013 | 39.84 | 40.02 | 39.47 | 39.54 | 21,446,728 | -0.10(-0.25%) |
Oct 29, 2013 | 39.72 | 39.84 | 39.28 | 39.64 | 31,044,214 | +0.04(+0.09%) |
Oct 28, 2013 | 39.76 | 39.91 | 39.47 | 39.60 | 19,656,276 | -0.07(-0.17%) |
Oct 25, 2013 | 39.21 | 39.78 | 39.15 | 39.67 | 27,786,776 | +0.22(+0.55%) |
Oct 24, 2013 | 39.72 | 39.76 | 39.18 | 39.45 | 23,598,592 | -0.20(-0.51%) |
Oct 23, 2013 | 40.08 | 40.12 | 39.63 | 39.66 | 27,909,306 | -0.65(-1.62%) |
Oct 22, 2013 | 41.08 | 41.11 | 40.31 | 40.31 | 32,915,616 | -0.49(-1.20%) |
Oct 21, 2013 | 40.80 | 41.24 | 40.51 | 40.80 | 25,845,902 | -0.02(-0.06%) |
Oct 18, 2013 | 40.79 | 41.03 | 40.45 | 40.82 | 32,996,250 | +0.07(+0.17%) |
Oct 17, 2013 | 40.44 | 40.81 | 40.30 | 40.75 | 23,649,496 | +0.16(+0.39%) |
Oct 16, 2013 | 39.55 | 40.63 | 39.53 | 40.60 | 32,962,448 | +1.27(+3.23%) |
Oct 15, 2013 | 39.78 | 39.87 | 39.23 | 39.33 | 23,293,622 | -0.30(-0.76%) |
Oct 14, 2013 | 39.05 | 39.72 | 38.91 | 39.63 | 25,104,044 | +0.15(+0.38%) |
Oct 11, 2013 | 39.81 | 40.11 | 39.21 | 39.48 | 43,229,048 | -0.01(-0.02%) |
Oct 10, 2013 | 38.97 | 39.51 | 38.63 | 39.48 | 32,283,900 | +1.33(+3.49%) |
Oct 09, 2013 | 38.47 | 38.60 | 37.78 | 38.15 | 32,855,688 | -0.09(-0.24%) |
Oct 08, 2013 | 38.96 | 39.06 | 38.22 | 38.24 | 25,893,522 | -0.72(-1.85%) |
Oct 07, 2013 | 39.31 | 39.36 | 38.96 | 38.96 | 21,403,176 | -0.63(-1.59%) |
Oct 04, 2013 | 39.15 | 39.60 | 39.10 | 39.60 | 23,154,568 | +0.55(+1.41%) |
Oct 03, 2013 | 39.09 | 39.24 | 38.72 | 39.05 | 24,723,670 | -0.11(-0.29%) |
Oct 02, 2013 | 38.58 | 39.43 | 38.56 | 39.16 | 31,602,768 | +0.38(+0.99%) |