Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 44.85 | 45.48 | 45.48 | 45.48 | 4,295,810 | +0.75(+1.68%) |
Dec 30, 2013 | 44.96 | 45.13 | 44.47 | 44.73 | 1,912,883 | -0.42(-0.93%) |
Dec 27, 2013 | 45.14 | 45.36 | 44.82 | 45.15 | 1,181,090 | +0.40(+0.89%) |
Dec 26, 2013 | 44.75 | 44.84 | 44.26 | 44.75 | 937,780 | +0.08(+0.17%) |
Dec 24, 2013 | 44.27 | 44.72 | 44.20 | 44.67 | 514,634 | +0.47(+1.05%) |
Dec 23, 2013 | 44.15 | 44.39 | 43.86 | 44.21 | 1,869,385 | +0.25(+0.57%) |
Dec 20, 2013 | 43.83 | 44.47 | 43.67 | 43.95 | 2,995,302 | +0.19(+0.44%) |
Dec 19, 2013 | 43.38 | 43.84 | 43.22 | 43.76 | 1,908,392 | +0.48(+1.10%) |
Dec 18, 2013 | 42.97 | 43.30 | 42.42 | 43.29 | 2,962,839 | +0.46(+1.07%) |
Dec 17, 2013 | 43.51 | 43.51 | 42.65 | 42.83 | 2,571,707 | -0.58(-1.34%) |
Dec 16, 2013 | 43.33 | 43.51 | 42.90 | 43.41 | 3,250,937 | +0.25(+0.57%) |
Dec 13, 2013 | 43.25 | 43.55 | 43.01 | 43.16 | 1,397,466 | -0.06(-0.14%) |
Dec 12, 2013 | 43.20 | 43.52 | 42.73 | 43.22 | 2,643,110 | -0.04(-0.09%) |
Dec 11, 2013 | 43.66 | 43.84 | 43.16 | 43.27 | 1,793,817 | -0.36(-0.82%) |
Dec 10, 2013 | 43.57 | 43.82 | 43.40 | 43.62 | 3,129,427 | -0.07(-0.15%) |
Dec 09, 2013 | 43.66 | 44.36 | 43.42 | 43.69 | 3,344,753 | +0.16(+0.38%) |
Dec 06, 2013 | 43.76 | 43.85 | 43.23 | 43.53 | 0 | +0.58(+1.34%) |
Dec 05, 2013 | 42.59 | 43.06 | 42.43 | 42.95 | 0 | +0.19(+0.45%) |
Dec 04, 2013 | 42.78 | 43.10 | 42.52 | 42.75 | 0 | -0.28(-0.64%) |
Dec 03, 2013 | 43.29 | 43.47 | 42.74 | 43.03 | 0 | -0.44(-1.01%) |
Dec 02, 2013 | 43.92 | 44.31 | 43.41 | 43.47 | 0 | -0.38(-0.86%) |
Nov 29, 2013 | 43.58 | 43.91 | 43.22 | 43.85 | 0 | +0.48(+1.11%) |
Nov 27, 2013 | 43.21 | 43.47 | 42.93 | 43.37 | 0 | +0.31(+0.71%) |
Nov 26, 2013 | 42.06 | 43.39 | 42.06 | 43.06 | 5,676,216 | +0.72(+1.69%) |
Nov 25, 2013 | 41.87 | 42.68 | 41.76 | 42.35 | 0 | +0.65(+1.56%) |
Nov 22, 2013 | 40.66 | 41.88 | 40.52 | 41.70 | 0 | +1.19(+2.94%) |
Nov 21, 2013 | 40.18 | 40.65 | 40.09 | 40.51 | 3,028,457 | +0.32(+0.79%) |
Nov 20, 2013 | 40.95 | 40.95 | 40.11 | 40.19 | 0 | -0.31(-0.77%) |
Nov 19, 2013 | 40.71 | 40.86 | 40.33 | 40.50 | 0 | -0.31(-0.76%) |
Nov 18, 2013 | 40.83 | 41.24 | 40.71 | 40.81 | 2,056,141 | -0.07(-0.16%) |
Nov 15, 2013 | 41.00 | 41.10 | 40.76 | 40.88 | 0 | -0.09(-0.21%) |
Nov 14, 2013 | 40.55 | 41.07 | 40.54 | 40.97 | 0 | +0.81(+2.02%) |
Nov 12, 2013 | 40.31 | 40.58 | 39.64 | 40.15 | 0 | -0.46(-1.13%) |
Nov 11, 2013 | 41.18 | 41.23 | 40.49 | 40.61 | 0 | -0.50(-1.21%) |
Nov 08, 2013 | 40.67 | 41.11 | 40.29 | 41.11 | 0 | +0.50(+1.23%) |
Nov 07, 2013 | 41.69 | 41.69 | 40.41 | 40.61 | 6,080,563 | -0.77(-1.86%) |
Nov 06, 2013 | 39.62 | 41.54 | 39.35 | 41.38 | 0 | +2.52(+6.50%) |
Nov 05, 2013 | 39.23 | 39.32 | 38.82 | 38.86 | 0 | -0.70(-1.77%) |
Nov 04, 2013 | 40.37 | 40.37 | 39.51 | 39.56 | 0 | -0.54(-1.34%) |
Nov 01, 2013 | 40.08 | 40.22 | 39.78 | 40.09 | 0 | +0.11(+0.27%) |
Oct 31, 2013 | 39.75 | 40.12 | 39.70 | 39.98 | 0 | +0.13(+0.33%) |
Oct 30, 2013 | 40.73 | 40.87 | 39.60 | 39.85 | 0 | -0.88(-2.16%) |
Oct 29, 2013 | 41.52 | 41.52 | 40.62 | 40.73 | 0 | -0.72(-1.74%) |
Oct 28, 2013 | 40.95 | 41.68 | 40.78 | 41.45 | 0 | +0.49(+1.20%) |
Oct 25, 2013 | 41.16 | 41.16 | 40.66 | 40.96 | 0 | -0.04(-0.09%) |
Oct 24, 2013 | 40.28 | 41.04 | 40.14 | 41.00 | 0 | +0.60(+1.49%) |
Oct 23, 2013 | 40.39 | 40.72 | 40.14 | 40.39 | 2,258,585 | -0.05(-0.11%) |
Oct 22, 2013 | 39.87 | 40.45 | 39.80 | 40.44 | 0 | +0.73(+1.84%) |
Oct 21, 2013 | 39.61 | 39.71 | 38.79 | 39.71 | 0 | +0.18(+0.47%) |
Oct 18, 2013 | 39.67 | 40.13 | 39.41 | 39.52 | 3,571,133 | -0.26(-0.64%) |
Oct 17, 2013 | 39.37 | 39.82 | 39.03 | 39.78 | 3,731,783 | +0.50(+1.26%) |
Oct 16, 2013 | 39.43 | 39.73 | 39.25 | 39.28 | 0 | -0.05(-0.12%) |
Oct 15, 2013 | 39.35 | 39.53 | 39.16 | 39.33 | 0 | +0.01(+0.01%) |
Oct 14, 2013 | 39.34 | 39.51 | 38.99 | 39.33 | 0 | -0.09(-0.22%) |
Oct 11, 2013 | 39.14 | 39.52 | 39.04 | 39.41 | 0 | +0.23(+0.59%) |
Oct 10, 2013 | 38.64 | 39.26 | 38.61 | 39.18 | 4,217,429 | +0.91(+2.38%) |
Oct 09, 2013 | 39.07 | 39.10 | 38.18 | 38.27 | 0 | -0.59(-1.52%) |
Oct 08, 2013 | 39.67 | 39.84 | 38.80 | 38.87 | 0 | -0.88(-2.22%) |
Oct 07, 2013 | 39.41 | 40.06 | 39.01 | 39.75 | 0 | -0.18(-0.45%) |
Oct 04, 2013 | 39.80 | 40.19 | 39.76 | 39.93 | 0 | +0.09(+0.22%) |
Oct 03, 2013 | 40.50 | 40.69 | 39.80 | 39.84 | 3,996,452 | -0.86(-2.12%) |
Oct 02, 2013 | 40.42 | 40.90 | 40.42 | 40.71 | 0 | -0.12(-0.30%) |