Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 47.15 | 47.30 | 47.30 | 47.30 | 927,772 | +0.13(+0.28%) |
Dec 30, 2013 | 47.05 | 47.23 | 47.04 | 47.17 | 1,115,902 | +0.21(+0.44%) |
Dec 27, 2013 | 47.07 | 47.13 | 46.75 | 46.96 | 988,933 | -0.20(-0.42%) |
Dec 26, 2013 | 47.06 | 47.24 | 46.82 | 47.16 | 900,436 | +0.31(+0.67%) |
Dec 24, 2013 | 46.70 | 46.92 | 46.51 | 46.85 | 594,579 | +0.01(+0.02%) |
Dec 23, 2013 | 46.30 | 46.90 | 46.29 | 46.84 | 1,892,658 | +0.37(+0.79%) |
Dec 20, 2013 | 45.58 | 46.57 | 45.43 | 46.47 | 5,097,729 | +1.17(+2.58%) |
Dec 19, 2013 | 45.29 | 45.42 | 44.87 | 45.30 | 1,582,379 | -0.07(-0.15%) |
Dec 18, 2013 | 43.92 | 45.39 | 43.79 | 45.37 | 2,212,918 | +1.43(+3.25%) |
Dec 17, 2013 | 44.10 | 44.31 | 43.70 | 43.94 | 1,340,744 | -0.24(-0.55%) |
Dec 16, 2013 | 44.29 | 44.62 | 44.08 | 44.19 | 2,004,317 | +0.18(+0.42%) |
Dec 13, 2013 | 44.54 | 44.54 | 43.67 | 44.00 | 2,115,712 | +0.34(+0.77%) |
Dec 12, 2013 | 43.78 | 43.98 | 43.30 | 43.67 | 1,669,606 | -0.02(-0.05%) |
Dec 11, 2013 | 44.42 | 44.52 | 43.67 | 43.69 | 2,219,849 | -0.84(-1.89%) |
Dec 10, 2013 | 44.77 | 45.16 | 44.50 | 44.53 | 1,441,081 | -0.52(-1.15%) |
Dec 09, 2013 | 45.09 | 45.26 | 44.89 | 45.05 | 1,161,803 | +0.15(+0.34%) |
Dec 06, 2013 | 44.63 | 45.03 | 44.56 | 44.90 | 0 | +0.76(+1.73%) |
Dec 05, 2013 | 44.12 | 44.43 | 44.09 | 44.13 | 0 | -0.09(-0.21%) |
Dec 04, 2013 | 44.16 | 44.71 | 43.90 | 44.22 | 0 | -0.13(-0.29%) |
Dec 03, 2013 | 44.35 | 44.72 | 44.07 | 44.35 | 0 | -0.27(-0.60%) |
Dec 02, 2013 | 44.78 | 45.25 | 44.45 | 44.62 | 0 | -0.22(-0.49%) |
Nov 29, 2013 | 44.84 | 45.15 | 44.61 | 44.84 | 0 | +0.04(+0.08%) |
Nov 27, 2013 | 44.63 | 44.85 | 44.42 | 44.80 | 0 | +0.21(+0.48%) |
Nov 26, 2013 | 44.51 | 44.84 | 44.43 | 44.59 | 1,429,295 | +0.05(+0.12%) |
Nov 25, 2013 | 44.16 | 44.65 | 43.93 | 44.54 | 1,268,759 | +0.37(+0.84%) |
Nov 22, 2013 | 44.16 | 44.16 | 43.76 | 44.16 | 0 | +0.12(+0.28%) |
Nov 21, 2013 | 43.78 | 44.12 | 43.63 | 44.04 | 949,025 | +0.41(+0.94%) |
Nov 20, 2013 | 43.47 | 43.97 | 43.43 | 43.63 | 0 | +0.12(+0.28%) |
Nov 19, 2013 | 43.17 | 43.65 | 42.89 | 43.51 | 0 | +0.19(+0.44%) |
Nov 18, 2013 | 43.46 | 43.70 | 43.24 | 43.32 | 1,127,178 | -0.12(-0.28%) |
Nov 15, 2013 | 43.50 | 43.86 | 43.20 | 43.44 | 0 | -0.04(-0.09%) |
Nov 14, 2013 | 43.73 | 44.04 | 43.43 | 43.48 | 1,812,644 | -0.33(-0.76%) |
Nov 13, 2013 | 42.89 | 43.91 | 42.89 | 43.81 | 0 | -0.05(-0.10%) |
Nov 12, 2013 | 44.02 | 44.16 | 43.65 | 43.86 | 926,902 | -0.30(-0.69%) |
Nov 11, 2013 | 44.51 | 44.51 | 44.02 | 44.16 | 0 | -0.23(-0.51%) |
Nov 08, 2013 | 42.66 | 44.41 | 42.60 | 44.39 | 0 | +1.65(+3.86%) |
Nov 07, 2013 | 43.66 | 43.82 | 42.72 | 42.74 | 1,226,203 | -0.72(-1.66%) |
Nov 06, 2013 | 43.74 | 43.74 | 43.24 | 43.46 | 991,612 | +0.03(+0.07%) |
Nov 05, 2013 | 43.05 | 43.46 | 42.72 | 43.43 | 1,365,622 | +0.37(+0.87%) |
Nov 04, 2013 | 42.83 | 43.14 | 42.76 | 43.06 | 1,327,263 | +0.05(+0.12%) |
Nov 01, 2013 | 42.86 | 43.11 | 42.73 | 43.01 | 0 | +0.12(+0.28%) |
Oct 31, 2013 | 43.47 | 43.51 | 42.86 | 42.89 | 1,514,758 | -0.52(-1.19%) |
Oct 30, 2013 | 43.46 | 43.85 | 43.28 | 43.40 | 1,211,435 | -0.06(-0.14%) |
Oct 29, 2013 | 43.34 | 43.53 | 43.05 | 43.46 | 1,246,483 | +0.25(+0.58%) |
Oct 28, 2013 | 42.98 | 43.44 | 42.84 | 43.21 | 1,760,854 | +0.34(+0.80%) |
Oct 25, 2013 | 42.54 | 43.02 | 42.42 | 42.87 | 0 | +0.30(+0.71%) |
Oct 24, 2013 | 42.35 | 42.64 | 42.11 | 42.57 | 1,218,347 | +0.36(+0.86%) |
Oct 23, 2013 | 42.24 | 42.58 | 41.92 | 42.21 | 1,765,600 | -0.33(-0.77%) |
Oct 22, 2013 | 42.91 | 42.91 | 42.27 | 42.54 | 1,936,045 | -0.30(-0.71%) |
Oct 21, 2013 | 40.94 | 43.05 | 40.94 | 42.84 | 1,116,120 | -0.12(-0.28%) |
Oct 18, 2013 | 43.26 | 43.31 | 42.62 | 42.96 | 1,630,734 | +0.01(+0.02%) |
Oct 17, 2013 | 41.78 | 43.01 | 41.65 | 42.96 | 2,339,014 | +1.12(+2.67%) |
Oct 16, 2013 | 41.94 | 43.27 | 41.66 | 41.84 | 5,263,391 | +0.43(+1.03%) |
Oct 15, 2013 | 41.82 | 42.00 | 41.18 | 41.41 | 2,343,733 | -0.59(-1.39%) |
Oct 14, 2013 | 41.38 | 42.05 | 41.24 | 42.00 | 1,450,015 | +0.35(+0.84%) |
Oct 11, 2013 | 41.27 | 41.81 | 41.14 | 41.65 | 0 | +0.05(+0.11%) |
Oct 10, 2013 | 40.71 | 41.61 | 40.60 | 41.60 | 2,062,512 | +1.32(+3.28%) |
Oct 09, 2013 | 39.98 | 40.43 | 39.93 | 40.28 | 1,816,331 | +0.44(+1.11%) |
Oct 08, 2013 | 40.27 | 40.44 | 39.83 | 39.84 | 1,804,223 | -0.54(-1.35%) |
Oct 07, 2013 | 40.38 | 40.68 | 40.23 | 40.38 | 1,296,099 | -0.38(-0.94%) |
Oct 04, 2013 | 40.48 | 40.94 | 40.32 | 40.77 | 0 | +0.36(+0.90%) |
Oct 03, 2013 | 40.58 | 40.79 | 40.03 | 40.40 | 3,476,811 | -0.40(-0.99%) |
Oct 02, 2013 | 41.22 | 41.27 | 40.74 | 40.80 | 1,723,347 | -0.80(-1.92%) |