Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 43.60 | 43.36 | 43.36 | 43.36 | 8,303,934 | -0.24(-0.54%) |
Dec 30, 2013 | 43.57 | 43.76 | 43.49 | 43.59 | 5,365,625 | +0.01(+0.03%) |
Dec 27, 2013 | 43.59 | 43.65 | 43.20 | 43.58 | 4,879,504 | +0.09(+0.22%) |
Dec 26, 2013 | 43.53 | 43.81 | 43.38 | 43.49 | 6,452,129 | +0.03(+0.08%) |
Dec 24, 2013 | 43.44 | 43.56 | 43.34 | 43.45 | 2,681,943 | +0.04(+0.09%) |
Dec 23, 2013 | 43.46 | 43.68 | 43.36 | 43.41 | 6,325,953 | +0.09(+0.20%) |
Dec 20, 2013 | 43.06 | 43.37 | 42.95 | 43.33 | 5,796,203 | +0.26(+0.61%) |
Dec 19, 2013 | 43.45 | 43.56 | 42.82 | 43.06 | 4,986,462 | -0.60(-1.38%) |
Dec 18, 2013 | 42.92 | 43.70 | 42.42 | 43.66 | 6,231,037 | +0.76(+1.77%) |
Dec 17, 2013 | 42.72 | 43.02 | 42.56 | 42.90 | 3,992,313 | +0.20(+0.46%) |
Dec 16, 2013 | 42.75 | 42.82 | 42.51 | 42.71 | 3,888,483 | +0.15(+0.34%) |
Dec 13, 2013 | 42.57 | 43.06 | 42.45 | 42.56 | 4,787,579 | +0.11(+0.25%) |
Dec 12, 2013 | 42.61 | 42.72 | 42.30 | 42.45 | 4,151,810 | -0.24(-0.56%) |
Dec 11, 2013 | 43.70 | 43.78 | 42.65 | 42.69 | 4,220,032 | -1.01(-2.30%) |
Dec 10, 2013 | 43.74 | 43.98 | 43.70 | 43.70 | 3,689,060 | -0.11(-0.26%) |
Dec 09, 2013 | 43.70 | 43.85 | 43.42 | 43.81 | 3,516,393 | +0.21(+0.49%) |
Dec 06, 2013 | 43.59 | 43.71 | 43.39 | 43.60 | 3,058,492 | +0.31(+0.72%) |
Dec 05, 2013 | 43.10 | 43.34 | 42.79 | 43.29 | 3,965,116 | +0.15(+0.35%) |
Dec 04, 2013 | 42.63 | 43.44 | 42.58 | 43.14 | 4,823,388 | +0.16(+0.37%) |
Dec 03, 2013 | 42.92 | 43.12 | 42.84 | 42.98 | 3,395,011 | -0.09(-0.20%) |
Dec 02, 2013 | 43.27 | 43.39 | 42.89 | 43.06 | 5,532,938 | -0.25(-0.58%) |
Nov 29, 2013 | 43.53 | 43.77 | 43.25 | 43.31 | 3,417,000 | -0.40(-0.92%) |
Nov 27, 2013 | 43.37 | 43.75 | 43.30 | 43.72 | 4,522,355 | +0.37(+0.85%) |
Nov 26, 2013 | 43.60 | 43.61 | 43.25 | 43.35 | 4,042,526 | -0.15(-0.35%) |
Nov 25, 2013 | 43.75 | 43.78 | 43.44 | 43.50 | 4,437,141 | -0.20(-0.47%) |
Nov 22, 2013 | 43.96 | 44.01 | 43.48 | 43.70 | 2,902,560 | -0.17(-0.39%) |
Nov 21, 2013 | 43.66 | 43.98 | 43.48 | 43.88 | 4,533,627 | +0.34(+0.77%) |
Nov 20, 2013 | 44.05 | 44.48 | 43.41 | 43.54 | 4,419,554 | -0.54(-1.22%) |
Nov 19, 2013 | 44.29 | 44.40 | 43.90 | 44.07 | 3,331,124 | -0.31(-0.70%) |
Nov 18, 2013 | 44.83 | 44.84 | 44.34 | 44.39 | 2,630,543 | -0.28(-0.62%) |
Nov 15, 2013 | 44.54 | 44.74 | 44.40 | 44.66 | 3,236,547 | +0.17(+0.37%) |
Nov 14, 2013 | 44.30 | 44.82 | 44.24 | 44.50 | 3,755,618 | +0.60(+1.36%) |
Nov 12, 2013 | 43.98 | 44.07 | 43.55 | 43.90 | 3,432,570 | -0.20(-0.45%) |
Nov 11, 2013 | 43.98 | 44.37 | 43.94 | 44.10 | 3,391,817 | +0.05(+0.11%) |
Nov 08, 2013 | 44.25 | 44.45 | 43.42 | 44.05 | 5,410,737 | -0.60(-1.35%) |
Nov 07, 2013 | 45.23 | 45.38 | 44.56 | 44.66 | 4,841,134 | -0.56(-1.24%) |
Nov 06, 2013 | 45.34 | 45.63 | 45.16 | 45.22 | 3,413,713 | -0.07(-0.15%) |
Nov 05, 2013 | 45.86 | 45.86 | 45.20 | 45.28 | 3,831,602 | -0.75(-1.64%) |
Nov 04, 2013 | 46.20 | 46.26 | 45.62 | 46.04 | 3,993,426 | +0.09(+0.19%) |
Nov 01, 2013 | 45.90 | 46.09 | 45.45 | 45.95 | 5,215,267 | +0.24(+0.52%) |
Oct 31, 2013 | 46.04 | 46.14 | 45.41 | 45.71 | 6,108,541 | -0.27(-0.59%) |
Oct 30, 2013 | 46.32 | 46.44 | 45.76 | 45.99 | 3,729,889 | -0.39(-0.84%) |
Oct 29, 2013 | 46.40 | 46.65 | 46.11 | 46.38 | 4,801,065 | -0.27(-0.58%) |
Oct 28, 2013 | 47.02 | 47.02 | 46.26 | 46.65 | 5,062,004 | -0.34(-0.72%) |
Oct 25, 2013 | 46.53 | 47.04 | 46.42 | 46.98 | 3,346,900 | +0.57(+1.23%) |
Oct 24, 2013 | 46.59 | 46.59 | 46.15 | 46.42 | 2,235,837 | -0.01(-0.03%) |
Oct 23, 2013 | 46.26 | 46.46 | 46.08 | 46.43 | 7,031,757 | +0.09(+0.19%) |
Oct 22, 2013 | 45.96 | 46.53 | 45.93 | 46.34 | 5,461,477 | +0.42(+0.92%) |
Oct 21, 2013 | 46.18 | 46.21 | 45.70 | 45.92 | 3,442,552 | -0.28(-0.60%) |
Oct 18, 2013 | 46.49 | 46.50 | 45.93 | 46.20 | 4,060,607 | -0.05(-0.10%) |
Oct 17, 2013 | 45.40 | 46.33 | 45.32 | 46.24 | 4,927,608 | +0.69(+1.51%) |
Oct 16, 2013 | 44.90 | 45.60 | 44.82 | 45.56 | 4,636,499 | +0.84(+1.88%) |
Oct 15, 2013 | 44.82 | 45.09 | 44.62 | 44.72 | 4,887,069 | -0.17(-0.37%) |
Oct 14, 2013 | 44.60 | 44.93 | 44.48 | 44.88 | 3,444,863 | +0.03(+0.06%) |
Oct 11, 2013 | 44.34 | 44.90 | 44.21 | 44.85 | 3,192,637 | +0.44(+1.00%) |
Oct 10, 2013 | 43.66 | 44.45 | 43.64 | 44.41 | 3,584,235 | +1.10(+2.55%) |
Oct 09, 2013 | 43.31 | 43.77 | 43.25 | 43.31 | 4,380,217 | +0.01(+0.02%) |
Oct 08, 2013 | 43.72 | 43.92 | 43.29 | 43.30 | 3,965,066 | -0.48(-1.09%) |
Oct 07, 2013 | 43.34 | 43.96 | 43.32 | 43.78 | 3,428,735 | +0.20(+0.46%) |
Oct 04, 2013 | 43.68 | 43.92 | 43.33 | 43.58 | 3,613,011 | -0.09(-0.20%) |
Oct 03, 2013 | 44.25 | 44.35 | 43.43 | 43.66 | 9,301,032 | -0.77(-1.74%) |
Oct 02, 2013 | 44.15 | 44.46 | 43.94 | 44.44 | 3,937,275 | +0.07(+0.15%) |