Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 43.26 | 43.47 | 43.47 | 43.47 | 14,822,231 | +0.39(+0.91%) |
Dec 30, 2013 | 43.22 | 43.31 | 42.90 | 43.07 | 11,843,602 | -0.14(-0.33%) |
Dec 27, 2013 | 43.24 | 43.37 | 43.16 | 43.22 | 12,033,544 | -0.04(-0.10%) |
Dec 26, 2013 | 43.37 | 43.45 | 43.05 | 43.26 | 8,981,994 | -0.04(-0.09%) |
Dec 24, 2013 | 43.16 | 43.33 | 43.14 | 43.30 | 6,097,979 | +0.01(+0.02%) |
Dec 23, 2013 | 43.09 | 43.40 | 42.96 | 43.29 | 18,740,924 | +0.40(+0.94%) |
Dec 20, 2013 | 42.57 | 43.11 | 42.52 | 42.89 | 29,599,894 | +0.35(+0.82%) |
Dec 19, 2013 | 42.44 | 42.77 | 42.23 | 42.54 | 22,542,546 | -0.01(-0.02%) |
Dec 18, 2013 | 41.51 | 42.57 | 41.18 | 42.55 | 37,230,436 | +1.13(+2.73%) |
Dec 17, 2013 | 42.12 | 42.12 | 41.37 | 41.42 | 24,643,602 | -0.52(-1.24%) |
Dec 16, 2013 | 41.89 | 42.32 | 41.87 | 41.94 | 32,751,558 | +0.19(+0.45%) |
Dec 13, 2013 | 41.91 | 42.04 | 41.65 | 41.75 | 15,425,392 | -0.10(-0.25%) |
Dec 12, 2013 | 41.62 | 42.07 | 41.56 | 41.86 | 20,593,512 | +0.18(+0.43%) |
Dec 11, 2013 | 42.02 | 42.20 | 41.60 | 41.68 | 23,992,020 | -0.47(-1.11%) |
Dec 10, 2013 | 41.99 | 42.42 | 41.89 | 42.15 | 19,440,218 | +0.14(+0.34%) |
Dec 09, 2013 | 41.84 | 42.02 | 41.69 | 42.00 | 17,043,554 | +0.33(+0.80%) |
Dec 06, 2013 | 42.05 | 42.19 | 41.34 | 41.67 | 25,105,754 | +0.18(+0.43%) |
Dec 05, 2013 | 42.15 | 42.17 | 41.44 | 41.49 | 28,674,404 | -1.02(-2.40%) |
Dec 04, 2013 | 41.95 | 42.72 | 41.78 | 42.51 | 27,293,262 | +0.25(+0.58%) |
Dec 03, 2013 | 42.29 | 42.53 | 41.73 | 42.26 | 27,476,236 | -0.09(-0.21%) |
Dec 02, 2013 | 42.44 | 42.93 | 42.29 | 42.35 | 16,758,065 | -0.18(-0.42%) |
Nov 29, 2013 | 42.80 | 43.00 | 42.52 | 42.53 | 9,590,670 | -0.19(-0.45%) |
Nov 27, 2013 | 42.80 | 42.99 | 42.61 | 42.73 | 15,120,267 | +0.23(+0.54%) |
Nov 26, 2013 | 42.84 | 43.08 | 42.49 | 42.49 | 21,820,398 | -0.36(-0.83%) |
Nov 25, 2013 | 42.74 | 43.22 | 42.67 | 42.85 | 25,081,622 | +0.14(+0.33%) |
Nov 22, 2013 | 42.55 | 42.75 | 42.41 | 42.71 | 22,513,126 | +0.18(+0.42%) |
Nov 21, 2013 | 41.83 | 42.67 | 41.83 | 42.53 | 30,703,090 | +0.83(+2.00%) |
Nov 20, 2013 | 41.94 | 41.95 | 41.45 | 41.70 | 23,779,944 | -0.04(-0.09%) |
Nov 19, 2013 | 41.60 | 42.10 | 41.46 | 41.74 | 30,834,630 | +0.30(+0.74%) |
Nov 18, 2013 | 41.25 | 41.62 | 41.10 | 41.43 | 29,875,464 | +0.65(+1.59%) |
Nov 15, 2013 | 40.34 | 40.85 | 40.28 | 40.78 | 27,620,128 | +0.35(+0.86%) |
Nov 14, 2013 | 40.33 | 40.51 | 39.92 | 40.44 | 23,699,348 | +0.19(+0.48%) |
Nov 13, 2013 | 39.78 | 40.29 | 39.51 | 40.24 | 29,724,642 | +0.13(+0.32%) |
Nov 12, 2013 | 40.09 | 40.20 | 39.84 | 40.12 | 21,439,914 | -0.10(-0.24%) |
Nov 11, 2013 | 40.07 | 40.25 | 39.92 | 40.21 | 16,218,587 | +0.10(+0.26%) |
Nov 08, 2013 | 38.53 | 40.12 | 38.50 | 40.11 | 41,957,276 | +1.72(+4.47%) |
Nov 07, 2013 | 38.75 | 38.90 | 38.34 | 38.39 | 23,319,152 | -0.33(-0.86%) |
Nov 06, 2013 | 38.84 | 38.90 | 38.53 | 38.73 | 18,846,554 | +0.11(+0.29%) |
Nov 05, 2013 | 38.54 | 38.75 | 38.40 | 38.61 | 19,247,236 | -0.07(-0.17%) |
Nov 04, 2013 | 39.20 | 39.22 | 38.65 | 38.68 | 25,413,740 | -0.35(-0.89%) |
Nov 01, 2013 | 38.24 | 39.18 | 38.13 | 39.03 | 34,705,692 | +0.72(+1.88%) |
Oct 31, 2013 | 39.13 | 39.18 | 38.31 | 38.31 | 31,857,258 | -0.79(-2.02%) |
Oct 30, 2013 | 39.40 | 39.57 | 39.02 | 39.10 | 21,691,362 | -0.10(-0.25%) |
Oct 29, 2013 | 39.27 | 39.39 | 38.84 | 39.19 | 31,398,322 | +0.04(+0.09%) |
Oct 28, 2013 | 39.31 | 39.46 | 39.02 | 39.16 | 19,880,486 | -0.07(-0.17%) |
Oct 25, 2013 | 38.77 | 39.33 | 38.70 | 39.22 | 28,103,728 | +0.22(+0.55%) |
Oct 24, 2013 | 39.28 | 39.31 | 38.73 | 39.01 | 23,867,772 | -0.20(-0.51%) |
Oct 23, 2013 | 39.63 | 39.66 | 39.19 | 39.21 | 28,227,656 | -0.65(-1.62%) |
Oct 22, 2013 | 40.62 | 40.64 | 39.86 | 39.86 | 33,291,070 | -0.48(-1.20%) |
Oct 21, 2013 | 40.34 | 40.77 | 40.06 | 40.34 | 26,140,714 | -0.02(-0.06%) |
Oct 18, 2013 | 40.33 | 40.57 | 39.99 | 40.36 | 33,372,624 | +0.07(+0.17%) |
Oct 17, 2013 | 39.98 | 40.35 | 39.85 | 40.29 | 23,919,256 | +0.16(+0.39%) |
Oct 16, 2013 | 39.11 | 40.18 | 39.08 | 40.14 | 33,338,436 | +1.26(+3.23%) |
Oct 15, 2013 | 39.33 | 39.42 | 38.79 | 38.88 | 23,559,322 | -0.30(-0.76%) |
Oct 14, 2013 | 38.61 | 39.28 | 38.47 | 39.18 | 25,390,396 | +0.15(+0.38%) |
Oct 11, 2013 | 39.37 | 39.66 | 38.77 | 39.03 | 43,722,144 | -0.01(-0.02%) |
Oct 10, 2013 | 38.53 | 39.07 | 38.19 | 39.04 | 32,652,148 | +1.32(+3.49%) |
Oct 09, 2013 | 38.03 | 38.16 | 37.35 | 37.72 | 33,230,458 | -0.09(-0.24%) |
Oct 08, 2013 | 38.53 | 38.62 | 37.79 | 37.81 | 26,188,878 | -0.71(-1.85%) |
Oct 07, 2013 | 38.87 | 38.92 | 38.53 | 38.53 | 21,647,312 | -0.62(-1.59%) |
Oct 04, 2013 | 38.70 | 39.16 | 38.66 | 39.15 | 23,418,682 | +0.54(+1.41%) |
Oct 03, 2013 | 38.65 | 38.80 | 38.28 | 38.61 | 25,005,682 | -0.11(-0.29%) |
Oct 02, 2013 | 38.15 | 38.99 | 38.12 | 38.72 | 31,963,246 | +0.38(+0.99%) |