Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 51.75 | 51.75 | 51.75 | 51.75 | 944,856 | +0.03(+0.06%) |
Dec 30, 2013 | 51.72 | 52.04 | 51.29 | 51.72 | 1,322,653 | +0.04(+0.08%) |
Dec 27, 2013 | 51.18 | 51.80 | 51.10 | 51.68 | 1,524,025 | +0.50(+0.99%) |
Dec 26, 2013 | 51.22 | 51.36 | 50.87 | 51.18 | 679,419 | +0.07(+0.13%) |
Dec 24, 2013 | 50.07 | 51.42 | 50.07 | 51.11 | 815,052 | +0.92(+1.84%) |
Dec 23, 2013 | 50.89 | 50.91 | 50.13 | 50.19 | 989,774 | -0.31(-0.61%) |
Dec 20, 2013 | 50.25 | 50.72 | 50.07 | 50.49 | 2,517,222 | +0.22(+0.44%) |
Dec 19, 2013 | 50.20 | 50.39 | 49.66 | 50.27 | 1,224,955 | +0.09(+0.18%) |
Dec 18, 2013 | 49.96 | 50.24 | 49.26 | 50.18 | 1,919,896 | +0.42(+0.84%) |
Dec 17, 2013 | 49.93 | 50.02 | 49.29 | 49.76 | 1,361,371 | -0.26(-0.52%) |
Dec 16, 2013 | 49.48 | 50.10 | 49.38 | 50.02 | 2,030,923 | +1.07(+2.19%) |
Dec 13, 2013 | 49.09 | 49.26 | 48.40 | 48.95 | 1,582,048 | -0.18(-0.36%) |
Dec 12, 2013 | 48.36 | 49.66 | 48.33 | 49.13 | 2,193,661 | +0.86(+1.77%) |
Dec 11, 2013 | 49.08 | 49.13 | 48.13 | 48.27 | 1,637,786 | -0.57(-1.16%) |
Dec 10, 2013 | 49.06 | 49.88 | 48.75 | 48.84 | 1,993,363 | -0.09(-0.19%) |
Dec 09, 2013 | 49.14 | 49.59 | 48.66 | 48.93 | 1,850,323 | -0.21(-0.43%) |
Dec 06, 2013 | 50.07 | 50.07 | 48.94 | 49.14 | 1,281,515 | -0.25(-0.50%) |
Dec 05, 2013 | 49.86 | 49.86 | 49.03 | 49.38 | 1,904,617 | -0.46(-0.91%) |
Dec 04, 2013 | 49.09 | 49.91 | 48.57 | 49.84 | 2,569,587 | +0.80(+1.63%) |
Dec 03, 2013 | 48.06 | 49.14 | 47.84 | 49.04 | 2,380,265 | +1.00(+2.08%) |
Dec 02, 2013 | 47.58 | 48.73 | 47.00 | 48.04 | 1,752,696 | +0.65(+1.36%) |
Nov 29, 2013 | 47.56 | 47.81 | 46.97 | 47.40 | 527,820 | -0.22(-0.45%) |
Nov 27, 2013 | 48.34 | 48.43 | 47.05 | 47.61 | 1,230,253 | -0.84(-1.74%) |
Nov 26, 2013 | 47.45 | 48.50 | 47.45 | 48.46 | 2,225,199 | +0.91(+1.92%) |
Nov 25, 2013 | 48.48 | 48.60 | 47.25 | 47.54 | 2,016,076 | -1.06(-2.19%) |
Nov 22, 2013 | 49.02 | 49.02 | 48.44 | 48.61 | 1,548,153 | -0.02(-0.04%) |
Nov 21, 2013 | 48.69 | 48.82 | 48.26 | 48.63 | 1,427,359 | +0.09(+0.19%) |
Nov 20, 2013 | 48.62 | 48.83 | 48.31 | 48.54 | 1,375,561 | +0.18(+0.38%) |
Nov 19, 2013 | 48.48 | 48.82 | 47.77 | 48.35 | 2,210,453 | -0.15(-0.32%) |
Nov 18, 2013 | 48.90 | 48.97 | 48.14 | 48.50 | 1,969,469 | -0.29(-0.59%) |
Nov 15, 2013 | 48.68 | 48.95 | 48.09 | 48.79 | 2,406,263 | +0.74(+1.55%) |
Nov 14, 2013 | 48.14 | 48.32 | 47.22 | 48.05 | 2,179,150 | +0.68(+1.43%) |
Nov 13, 2013 | 46.65 | 47.48 | 46.27 | 47.37 | 2,269,638 | +0.46(+0.97%) |
Nov 12, 2013 | 48.00 | 48.00 | 46.73 | 46.92 | 1,770,486 | -1.02(-2.12%) |
Nov 11, 2013 | 47.79 | 48.12 | 47.59 | 47.93 | 1,765,230 | +0.22(+0.46%) |
Nov 08, 2013 | 46.53 | 47.74 | 46.32 | 47.71 | 1,649,990 | +1.44(+3.11%) |
Nov 07, 2013 | 47.76 | 47.83 | 46.05 | 46.27 | 2,098,345 | -1.21(-2.55%) |
Nov 06, 2013 | 47.87 | 48.02 | 47.11 | 47.49 | 1,156,759 | -0.08(-0.17%) |
Nov 05, 2013 | 47.34 | 47.65 | 46.92 | 47.56 | 1,139,455 | -0.04(-0.09%) |
Nov 04, 2013 | 47.57 | 47.70 | 47.30 | 47.61 | 1,104,245 | +0.26(+0.54%) |
Nov 01, 2013 | 47.48 | 47.71 | 46.85 | 47.35 | 1,750,798 | -0.07(-0.15%) |
Oct 31, 2013 | 47.36 | 47.94 | 47.14 | 47.42 | 1,295,843 | +0.02(+0.05%) |
Oct 30, 2013 | 48.22 | 48.38 | 46.97 | 47.40 | 1,622,413 | -0.70(-1.46%) |
Oct 29, 2013 | 47.19 | 48.12 | 47.16 | 48.10 | 1,735,987 | +0.91(+1.93%) |
Oct 28, 2013 | 46.98 | 47.36 | 46.85 | 47.19 | 1,409,121 | +0.37(+0.78%) |
Oct 25, 2013 | 46.70 | 47.29 | 46.37 | 46.83 | 1,107,882 | +0.42(+0.91%) |
Oct 24, 2013 | 45.79 | 46.44 | 45.58 | 46.40 | 1,671,493 | +0.54(+1.17%) |
Oct 23, 2013 | 46.81 | 46.92 | 45.60 | 45.86 | 1,707,698 | -1.16(-2.46%) |
Oct 22, 2013 | 47.03 | 47.63 | 46.76 | 47.02 | 1,038,330 | +0.24(+0.52%) |
Oct 21, 2013 | 46.98 | 47.04 | 46.62 | 46.78 | 1,196,954 | -0.17(-0.35%) |
Oct 18, 2013 | 46.90 | 47.53 | 46.65 | 46.94 | 1,917,829 | +0.56(+1.21%) |
Oct 17, 2013 | 45.96 | 46.44 | 45.80 | 46.38 | 1,597,033 | +0.35(+0.77%) |
Oct 16, 2013 | 46.05 | 46.35 | 45.62 | 46.02 | 1,256,803 | +0.42(+0.91%) |
Oct 15, 2013 | 45.70 | 46.10 | 45.30 | 45.61 | 1,577,364 | -0.32(-0.71%) |
Oct 14, 2013 | 44.87 | 46.02 | 44.75 | 45.93 | 1,281,701 | +0.69(+1.53%) |
Oct 11, 2013 | 44.64 | 45.37 | 44.23 | 45.24 | 1,466,842 | +0.50(+1.11%) |
Oct 10, 2013 | 44.09 | 44.75 | 44.00 | 44.75 | 2,058,734 | +1.26(+2.90%) |
Oct 09, 2013 | 44.09 | 44.11 | 43.17 | 43.49 | 1,693,147 | -0.43(-0.99%) |
Oct 08, 2013 | 44.15 | 45.03 | 43.87 | 43.92 | 2,181,533 | -0.17(-0.37%) |
Oct 07, 2013 | 44.36 | 44.58 | 43.99 | 44.09 | 1,368,243 | -0.98(-2.18%) |
Oct 04, 2013 | 44.47 | 45.43 | 44.08 | 45.07 | 2,181,737 | +0.66(+1.49%) |
Oct 03, 2013 | 43.97 | 44.47 | 43.51 | 44.41 | 1,913,257 | +0.43(+0.99%) |
Oct 02, 2013 | 43.19 | 43.98 | 42.78 | 43.98 | 1,938,858 | +0.61(+1.40%) |