Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 42.31 | 42.50 | 42.50 | 42.50 | 2,110,061 | +0.20(+0.47%) |
Dec 30, 2013 | 42.30 | 42.59 | 42.13 | 42.30 | 1,871,861 | -0.01(-0.03%) |
Dec 27, 2013 | 42.44 | 42.51 | 42.13 | 42.32 | 1,457,710 | -0.01(-0.03%) |
Dec 26, 2013 | 42.47 | 42.63 | 42.11 | 42.33 | 1,638,782 | -0.14(-0.34%) |
Dec 24, 2013 | 42.25 | 42.65 | 42.00 | 42.47 | 1,395,409 | +0.35(+0.83%) |
Dec 23, 2013 | 42.44 | 42.75 | 42.08 | 42.13 | 3,372,690 | -0.28(-0.67%) |
Dec 20, 2013 | 42.59 | 42.67 | 42.22 | 42.41 | 5,790,928 | +0.03(+0.08%) |
Dec 19, 2013 | 42.43 | 42.49 | 41.85 | 42.38 | 2,688,225 | -0.18(-0.43%) |
Dec 18, 2013 | 42.04 | 42.61 | 41.48 | 42.56 | 3,788,443 | +0.59(+1.41%) |
Dec 17, 2013 | 41.92 | 42.15 | 41.73 | 41.97 | 2,677,321 | +0.01(+0.03%) |
Dec 16, 2013 | 41.82 | 42.32 | 41.77 | 41.96 | 2,518,186 | +0.18(+0.44%) |
Dec 13, 2013 | 41.70 | 41.99 | 41.64 | 41.77 | 2,919,988 | +0.05(+0.13%) |
Dec 12, 2013 | 41.49 | 41.96 | 41.45 | 41.72 | 3,842,472 | +0.16(+0.40%) |
Dec 11, 2013 | 41.72 | 41.84 | 41.43 | 41.55 | 2,875,564 | -0.16(-0.39%) |
Dec 10, 2013 | 41.87 | 41.94 | 41.39 | 41.72 | 3,769,420 | -0.16(-0.38%) |
Dec 09, 2013 | 42.18 | 42.32 | 41.73 | 41.88 | 2,493,124 | -0.45(-1.06%) |
Dec 06, 2013 | 41.96 | 42.53 | 41.88 | 42.32 | 2,686,474 | +0.64(+1.53%) |
Dec 05, 2013 | 41.98 | 41.98 | 41.56 | 41.69 | 3,730,840 | -0.45(-1.06%) |
Dec 04, 2013 | 41.95 | 42.28 | 41.68 | 42.13 | 3,260,054 | -0.06(-0.15%) |
Dec 03, 2013 | 41.87 | 42.24 | 41.68 | 42.20 | 5,676,027 | +0.31(+0.75%) |
Dec 02, 2013 | 42.20 | 42.26 | 41.53 | 41.88 | 4,471,326 | -0.39(-0.92%) |
Nov 29, 2013 | 42.33 | 42.74 | 42.18 | 42.28 | 2,143,685 | -0.09(-0.22%) |
Nov 27, 2013 | 42.91 | 42.99 | 42.09 | 42.37 | 4,429,758 | -0.55(-1.29%) |
Nov 26, 2013 | 43.31 | 43.36 | 42.68 | 42.92 | 6,128,563 | -0.29(-0.68%) |
Nov 25, 2013 | 43.51 | 43.55 | 43.19 | 43.21 | 11,619,814 | -0.18(-0.41%) |
Nov 22, 2013 | 43.47 | 43.58 | 43.27 | 43.39 | 13,431,004 | -0.08(-0.18%) |
Nov 21, 2013 | 43.45 | 43.71 | 43.24 | 43.47 | 9,654,143 | +0.07(+0.17%) |
Nov 20, 2013 | 44.11 | 44.17 | 43.30 | 43.40 | 3,846,353 | -0.71(-1.61%) |
Nov 19, 2013 | 44.09 | 44.26 | 43.92 | 44.11 | 3,255,935 | -0.05(-0.12%) |
Nov 18, 2013 | 43.96 | 44.27 | 43.76 | 44.16 | 3,643,684 | +0.18(+0.41%) |
Nov 15, 2013 | 43.58 | 43.98 | 43.54 | 43.98 | 3,192,179 | +0.30(+0.69%) |
Nov 14, 2013 | 43.32 | 43.80 | 43.18 | 43.68 | 3,012,031 | +0.48(+1.10%) |
Nov 13, 2013 | 42.52 | 43.22 | 42.22 | 43.20 | 5,458,427 | +0.44(+1.04%) |
Nov 12, 2013 | 42.67 | 42.92 | 42.50 | 42.76 | 3,194,218 | -0.15(-0.35%) |
Nov 11, 2013 | 42.68 | 43.15 | 42.46 | 42.91 | 3,056,272 | +0.31(+0.72%) |
Nov 08, 2013 | 42.41 | 42.64 | 41.69 | 42.60 | 5,319,111 | +0.05(+0.11%) |
Nov 07, 2013 | 43.07 | 43.30 | 42.44 | 42.56 | 4,278,341 | -0.45(-1.04%) |
Nov 06, 2013 | 42.27 | 43.02 | 42.18 | 43.00 | 4,722,774 | +0.95(+2.26%) |
Nov 05, 2013 | 41.96 | 42.77 | 41.71 | 42.05 | 5,573,174 | +0.38(+0.91%) |
Nov 04, 2013 | 41.92 | 41.92 | 41.45 | 41.68 | 3,858,729 | -0.07(-0.16%) |
Nov 01, 2013 | 41.66 | 41.91 | 41.50 | 41.74 | 2,889,509 | +0.22(+0.53%) |
Oct 31, 2013 | 41.77 | 41.90 | 41.18 | 41.52 | 2,777,694 | -0.18(-0.44%) |
Oct 30, 2013 | 42.11 | 42.35 | 41.66 | 41.70 | 2,396,688 | -0.44(-1.04%) |
Oct 29, 2013 | 42.01 | 42.21 | 41.84 | 42.14 | 2,301,698 | +0.23(+0.56%) |
Oct 28, 2013 | 42.02 | 42.29 | 41.72 | 41.90 | 3,299,458 | -0.21(-0.49%) |
Oct 25, 2013 | 41.68 | 42.13 | 41.51 | 42.11 | 2,754,170 | +0.33(+0.78%) |
Oct 24, 2013 | 41.88 | 42.03 | 41.53 | 41.79 | 1,768,425 | -0.05(-0.11%) |
Oct 23, 2013 | 41.84 | 42.15 | 41.63 | 41.83 | 2,979,747 | -0.08(-0.19%) |
Oct 22, 2013 | 41.48 | 42.09 | 41.45 | 41.91 | 3,232,072 | +0.48(+1.15%) |
Oct 21, 2013 | 41.47 | 41.53 | 41.12 | 41.44 | 2,437,654 | -0.04(-0.09%) |
Oct 18, 2013 | 41.69 | 41.87 | 41.32 | 41.47 | 3,580,002 | -0.11(-0.27%) |
Oct 17, 2013 | 40.91 | 41.66 | 40.65 | 41.58 | 3,444,444 | +0.44(+1.08%) |
Oct 16, 2013 | 40.50 | 41.16 | 40.38 | 41.14 | 3,640,918 | +0.89(+2.22%) |
Oct 15, 2013 | 40.62 | 40.69 | 40.25 | 40.25 | 2,762,758 | -0.53(-1.29%) |
Oct 14, 2013 | 40.81 | 40.89 | 40.15 | 40.78 | 3,348,462 | -0.22(-0.54%) |
Oct 11, 2013 | 40.79 | 41.18 | 40.65 | 41.00 | 2,421,543 | +0.23(+0.58%) |
Oct 10, 2013 | 40.25 | 40.76 | 40.07 | 40.76 | 3,652,709 | +0.70(+1.76%) |
Oct 09, 2013 | 40.25 | 40.67 | 40.00 | 40.06 | 4,909,720 | -0.07(-0.16%) |
Oct 08, 2013 | 40.12 | 40.64 | 40.05 | 40.13 | 2,883,435 | -0.03(-0.07%) |
Oct 07, 2013 | 40.28 | 40.50 | 40.13 | 40.15 | 1,532,304 | -0.37(-0.92%) |
Oct 04, 2013 | 40.35 | 40.61 | 40.18 | 40.52 | 2,343,609 | +0.17(+0.42%) |
Oct 03, 2013 | 40.41 | 40.54 | 39.97 | 40.35 | 3,444,343 | -0.25(-0.61%) |
Oct 02, 2013 | 40.55 | 40.63 | 39.96 | 40.60 | 4,685,801 | -0.11(-0.27%) |