Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 48.40 | 48.50 | 48.50 | 48.50 | 625,527 | +0.02(+0.05%) |
Dec 30, 2013 | 48.41 | 48.50 | 48.13 | 48.47 | 1,073,476 | -0.03(-0.06%) |
Dec 27, 2013 | 48.42 | 48.60 | 48.29 | 48.50 | 1,558,792 | +0.86(+1.81%) |
Dec 26, 2013 | 47.60 | 47.70 | 47.46 | 47.64 | 685,727 | +0.11(+0.23%) |
Dec 24, 2013 | 47.45 | 47.54 | 47.38 | 47.53 | 431,481 | +0.07(+0.15%) |
Dec 23, 2013 | 47.63 | 47.67 | 47.38 | 47.46 | 1,582,966 | +0.21(+0.43%) |
Dec 20, 2013 | 47.48 | 47.53 | 47.20 | 47.25 | 2,425,316 | -0.15(-0.32%) |
Dec 19, 2013 | 47.11 | 47.48 | 47.07 | 47.40 | 4,524,151 | +0.63(+1.34%) |
Dec 18, 2013 | 46.46 | 46.93 | 46.22 | 46.78 | 2,395,402 | +0.51(+1.10%) |
Dec 17, 2013 | 46.31 | 46.44 | 46.07 | 46.27 | 1,905,307 | -0.14(-0.31%) |
Dec 16, 2013 | 46.37 | 46.63 | 46.26 | 46.41 | 1,349,320 | +0.05(+0.12%) |
Dec 13, 2013 | 46.43 | 46.46 | 46.12 | 46.36 | 1,119,680 | +0.13(+0.27%) |
Dec 12, 2013 | 46.66 | 46.72 | 46.11 | 46.23 | 2,543,659 | -0.55(-1.17%) |
Dec 11, 2013 | 47.46 | 47.49 | 46.72 | 46.78 | 1,760,476 | -0.28(-0.60%) |
Dec 10, 2013 | 47.12 | 47.30 | 46.92 | 47.07 | 1,068,510 | -0.22(-0.46%) |
Dec 09, 2013 | 47.22 | 47.39 | 47.12 | 47.28 | 1,251,324 | -0.25(-0.53%) |
Dec 06, 2013 | 47.20 | 47.58 | 47.10 | 47.54 | 1,426,666 | +0.50(+1.06%) |
Dec 05, 2013 | 47.19 | 47.29 | 46.98 | 47.04 | 1,046,776 | -0.05(-0.12%) |
Dec 04, 2013 | 46.95 | 47.18 | 46.87 | 47.09 | 1,377,494 | -0.29(-0.61%) |
Dec 03, 2013 | 47.76 | 47.79 | 47.27 | 47.38 | 1,471,140 | -0.41(-0.86%) |
Dec 02, 2013 | 47.86 | 47.98 | 47.77 | 47.79 | 1,069,836 | +0.05(+0.11%) |
Nov 29, 2013 | 47.78 | 47.95 | 47.69 | 47.74 | 585,417 | +0.30(+0.64%) |
Nov 27, 2013 | 47.81 | 47.81 | 47.37 | 47.43 | 1,037,859 | -0.40(-0.83%) |
Nov 26, 2013 | 47.93 | 48.10 | 47.79 | 47.83 | 1,305,740 | -0.15(-0.31%) |
Nov 25, 2013 | 48.25 | 48.30 | 47.92 | 47.98 | 1,187,856 | -0.11(-0.23%) |
Nov 22, 2013 | 48.48 | 48.53 | 47.96 | 48.09 | 1,892,613 | +0.33(+0.68%) |
Nov 21, 2013 | 47.69 | 47.81 | 47.63 | 47.77 | 1,887,297 | +0.52(+1.11%) |
Nov 20, 2013 | 47.57 | 47.71 | 47.23 | 47.24 | 2,454,895 | -0.13(-0.27%) |
Nov 19, 2013 | 47.27 | 47.38 | 47.20 | 47.37 | 2,651,897 | +0.04(+0.09%) |
Nov 18, 2013 | 47.67 | 47.70 | 47.28 | 47.33 | 2,534,772 | -0.43(-0.91%) |
Nov 15, 2013 | 47.53 | 47.83 | 47.49 | 47.76 | 2,736,683 | +0.18(+0.38%) |
Nov 14, 2013 | 47.26 | 47.63 | 47.25 | 47.58 | 1,858,772 | +0.01(+0.01%) |
Nov 13, 2013 | 47.05 | 47.59 | 46.98 | 47.57 | 1,431,086 | +0.49(+1.04%) |
Nov 12, 2013 | 47.20 | 47.31 | 47.01 | 47.08 | 1,471,111 | +0.15(+0.32%) |
Nov 11, 2013 | 47.07 | 47.10 | 46.79 | 46.93 | 1,106,312 | +0.33(+0.70%) |
Nov 08, 2013 | 46.11 | 46.70 | 46.07 | 46.61 | 3,119,037 | +0.22(+0.47%) |
Nov 07, 2013 | 46.49 | 46.70 | 46.39 | 46.39 | 4,627,934 | -0.62(-1.31%) |
Nov 06, 2013 | 47.01 | 47.15 | 46.79 | 47.01 | 2,221,053 | +0.55(+1.18%) |
Nov 05, 2013 | 46.47 | 46.67 | 46.35 | 46.46 | 4,391,430 | -0.84(-1.79%) |
Nov 04, 2013 | 46.48 | 47.38 | 46.44 | 47.30 | 3,789,837 | +0.69(+1.49%) |
Nov 01, 2013 | 46.61 | 46.64 | 46.40 | 46.61 | 2,057,804 | -0.18(-0.39%) |
Oct 31, 2013 | 47.12 | 47.23 | 46.77 | 46.79 | 2,798,291 | -0.80(-1.67%) |
Oct 30, 2013 | 48.00 | 48.05 | 47.37 | 47.58 | 1,314,492 | -0.14(-0.30%) |
Oct 29, 2013 | 47.87 | 47.91 | 47.53 | 47.73 | 1,603,991 | -0.03(-0.06%) |
Oct 28, 2013 | 47.73 | 47.89 | 47.67 | 47.76 | 1,452,882 | +0.17(+0.35%) |
Oct 25, 2013 | 47.74 | 47.78 | 47.43 | 47.59 | 1,710,694 | +0.47(+1.00%) |
Oct 24, 2013 | 47.31 | 47.34 | 47.07 | 47.12 | 1,653,652 | -0.01(-0.03%) |
Oct 23, 2013 | 46.95 | 47.19 | 46.88 | 47.13 | 3,031,657 | +0.22(+0.46%) |
Oct 22, 2013 | 46.31 | 47.13 | 46.29 | 46.91 | 3,001,998 | +1.48(+3.27%) |
Oct 21, 2013 | 45.14 | 45.45 | 45.08 | 45.43 | 1,600,115 | +0.17(+0.37%) |
Oct 18, 2013 | 44.97 | 45.28 | 44.97 | 45.26 | 2,000,467 | -0.13(-0.29%) |
Oct 17, 2013 | 45.30 | 45.44 | 45.03 | 45.39 | 3,203,027 | +0.76(+1.70%) |
Oct 16, 2013 | 44.36 | 44.76 | 44.31 | 44.63 | 3,854,249 | +0.07(+0.16%) |
Oct 15, 2013 | 44.82 | 44.92 | 44.38 | 44.56 | 5,921,754 | -0.80(-1.77%) |
Oct 14, 2013 | 45.02 | 45.38 | 44.96 | 45.36 | 2,134,510 | +0.14(+0.32%) |
Oct 11, 2013 | 45.06 | 45.23 | 44.99 | 45.22 | 2,587,902 | +0.60(+1.34%) |
Oct 10, 2013 | 43.91 | 44.72 | 43.90 | 44.62 | 3,098,146 | +0.60(+1.37%) |
Oct 09, 2013 | 44.07 | 44.34 | 43.99 | 44.02 | 4,003,050 | -0.53(-1.19%) |
Oct 08, 2013 | 44.93 | 45.03 | 44.54 | 44.55 | 3,127,225 | -0.91(-2.00%) |
Oct 07, 2013 | 45.37 | 45.55 | 45.33 | 45.46 | 1,027,962 | -0.24(-0.51%) |
Oct 04, 2013 | 45.58 | 45.79 | 45.57 | 45.70 | 1,114,130 | -0.02(-0.05%) |
Oct 03, 2013 | 45.94 | 45.97 | 45.66 | 45.72 | 1,258,391 | -0.11(-0.24%) |
Oct 02, 2013 | 46.12 | 46.15 | 45.68 | 45.83 | 1,848,786 | -0.46(-0.99%) |