Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 43.33 | 43.13 | 43.13 | 43.13 | 9,000 | -0.27(-0.61%) |
Dec 30, 2013 | 43.50 | 43.61 | 43.34 | 43.40 | 11,364 | -0.33(-0.76%) |
Dec 27, 2013 | 43.60 | 43.83 | 43.53 | 43.73 | 59,218 | +0.13(+0.30%) |
Dec 26, 2013 | 44.11 | 44.11 | 43.55 | 43.60 | 18,138 | -0.56(-1.27%) |
Dec 24, 2013 | 44.18 | 44.23 | 44.02 | 44.16 | 7,892 | -0.02(-0.05%) |
Dec 23, 2013 | 43.10 | 44.34 | 43.00 | 44.18 | 111,182 | -0.25(-0.56%) |
Dec 20, 2013 | 43.95 | 44.45 | 43.95 | 44.43 | 7,758 | +0.40(+0.91%) |
Dec 19, 2013 | 44.10 | 44.13 | 43.96 | 44.03 | 5,400 | +0.15(+0.34%) |
Dec 18, 2013 | 44.16 | 44.41 | 43.88 | 43.88 | 16,616 | -0.35(-0.79%) |
Dec 17, 2013 | 44.10 | 44.55 | 44.03 | 44.23 | 10,181 | +0.11(+0.25%) |
Dec 16, 2013 | 44.03 | 44.29 | 44.00 | 44.12 | 30,179 | -0.07(-0.15%) |
Dec 13, 2013 | 44.26 | 44.26 | 44.18 | 44.19 | 12,932 | -0.52(-1.17%) |
Dec 12, 2013 | 45.08 | 45.14 | 44.33 | 44.71 | 7,407 | -0.44(-0.97%) |
Dec 11, 2013 | 44.91 | 45.20 | 44.91 | 45.15 | 12,886 | +0.19(+0.42%) |
Dec 10, 2013 | 45.13 | 45.34 | 44.89 | 44.96 | 6,165 | -0.41(-0.90%) |
Dec 09, 2013 | 45.00 | 45.40 | 45.00 | 45.37 | 16,700 | +0.36(+0.80%) |
Dec 06, 2013 | 44.88 | 45.01 | 44.75 | 45.01 | 14,517 | -0.02(-0.04%) |
Dec 05, 2013 | 44.82 | 45.14 | 44.82 | 45.03 | 17,542 | -0.29(-0.64%) |
Dec 04, 2013 | 44.92 | 45.65 | 43.96 | 45.32 | 64,939 | +0.14(+0.31%) |
Dec 03, 2013 | 44.84 | 45.21 | 44.84 | 45.18 | 6,560 | +0.35(+0.78%) |
Dec 02, 2013 | 45.22 | 45.22 | 44.60 | 44.83 | 37,479 | -0.32(-0.71%) |
Nov 29, 2013 | 45.22 | 45.22 | 44.95 | 45.15 | 11,117 | +0.20(+0.44%) |
Nov 27, 2013 | 44.98 | 45.15 | 44.87 | 44.95 | 28,012 | +0.14(+0.31%) |
Nov 26, 2013 | 44.80 | 44.84 | 44.63 | 44.81 | 45,204 | -0.27(-0.60%) |
Nov 25, 2013 | 44.99 | 45.17 | 44.77 | 45.08 | 13,825 | +0.23(+0.51%) |
Nov 22, 2013 | 44.65 | 44.88 | 44.53 | 44.85 | 18,468 | +0.48(+1.08%) |
Nov 21, 2013 | 44.40 | 44.45 | 44.27 | 44.37 | 14,555 | +0.37(+0.84%) |
Nov 20, 2013 | 44.24 | 44.29 | 44.00 | 44.00 | 26,529 | -0.24(-0.54%) |
Nov 19, 2013 | 44.39 | 44.39 | 43.77 | 44.24 | 34,457 | +0.23(+0.52%) |
Nov 18, 2013 | 44.27 | 44.40 | 44.01 | 44.01 | 20,593 | -0.26(-0.59%) |
Nov 15, 2013 | 44.93 | 45.04 | 44.26 | 44.27 | 22,902 | -0.74(-1.64%) |
Nov 14, 2013 | 45.19 | 45.29 | 45.00 | 45.01 | 8,554 | -0.32(-0.71%) |
Nov 12, 2013 | 45.41 | 45.51 | 45.15 | 45.33 | 17,765 | +0.04(+0.09%) |
Nov 11, 2013 | 45.01 | 45.45 | 45.01 | 45.29 | 16,767 | +0.35(+0.78%) |
Nov 08, 2013 | 44.37 | 45.04 | 44.25 | 44.94 | 19,817 | +0.52(+1.17%) |
Nov 07, 2013 | 44.37 | 44.52 | 44.37 | 44.42 | 11,416 | +0.03(+0.07%) |
Nov 06, 2013 | 44.58 | 44.74 | 44.30 | 44.39 | 16,782 | -0.15(-0.34%) |
Nov 05, 2013 | 45.01 | 45.01 | 44.45 | 44.54 | 15,673 | -0.14(-0.31%) |
Nov 04, 2013 | 44.86 | 45.01 | 44.59 | 44.68 | 45,282 | -0.17(-0.38%) |
Nov 01, 2013 | 45.00 | 45.12 | 44.78 | 44.85 | 52,083 | -0.23(-0.51%) |
Oct 31, 2013 | 45.69 | 45.75 | 45.05 | 45.08 | 14,872 | -0.39(-0.86%) |
Oct 30, 2013 | 45.69 | 45.69 | 45.41 | 45.47 | 346,291 | -0.13(-0.29%) |
Oct 29, 2013 | 45.37 | 45.84 | 45.37 | 45.60 | 11,808 | +0.16(+0.35%) |
Oct 28, 2013 | 46.36 | 46.36 | 45.44 | 45.44 | 9,078 | -0.95(-2.05%) |
Oct 25, 2013 | 46.62 | 46.70 | 46.37 | 46.39 | 2,690 | -0.33(-0.71%) |
Oct 24, 2013 | 46.92 | 46.93 | 46.72 | 46.72 | 16,931 | -0.17(-0.36%) |
Oct 23, 2013 | 47.15 | 47.20 | 46.81 | 46.89 | 9,996 | +0.31(+0.68%) |
Oct 22, 2013 | 46.78 | 46.78 | 46.48 | 46.58 | 9,634 | -0.21(-0.46%) |
Oct 21, 2013 | 46.63 | 46.82 | 46.43 | 46.79 | 19,446 | +0.12(+0.26%) |
Oct 18, 2013 | 46.66 | 46.86 | 46.49 | 46.67 | 28,969 | +0.40(+0.86%) |
Oct 17, 2013 | 46.22 | 46.43 | 46.17 | 46.27 | 16,511 | +0.24(+0.53%) |
Oct 16, 2013 | 46.09 | 46.10 | 45.86 | 46.03 | 10,691 | -0.03(-0.07%) |
Oct 15, 2013 | 45.96 | 46.23 | 45.90 | 46.06 | 24,087 | +0.10(+0.22%) |
Oct 14, 2013 | 45.87 | 46.08 | 45.82 | 45.96 | 18,859 | +0.12(+0.26%) |
Oct 11, 2013 | 45.82 | 45.99 | 45.75 | 45.84 | 24,332 | -0.27(-0.59%) |
Oct 10, 2013 | 46.62 | 46.62 | 46.01 | 46.11 | 39,423 | -0.31(-0.67%) |
Oct 09, 2013 | 46.35 | 46.66 | 46.29 | 46.42 | 29,837 | -0.03(-0.06%) |
Oct 08, 2013 | 46.81 | 46.81 | 46.36 | 46.45 | 15,908 | -0.38(-0.81%) |
Oct 07, 2013 | 46.73 | 46.85 | 46.39 | 46.83 | 14,876 | +0.34(+0.73%) |
Oct 04, 2013 | 46.25 | 46.50 | 46.20 | 46.49 | 16,150 | +0.29(+0.63%) |
Oct 03, 2013 | 46.27 | 46.58 | 46.17 | 46.20 | 25,663 | +0.21(+0.46%) |
Oct 02, 2013 | 45.91 | 46.20 | 45.91 | 45.99 | 22,164 | +0.23(+0.50%) |