Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 43.18 | 43.20 | 43.20 | 43.20 | 3,345,848 | +0.05(+0.11%) |
Dec 30, 2013 | 43.12 | 43.57 | 42.99 | 43.15 | 3,901,001 | +0.08(+0.18%) |
Dec 27, 2013 | 42.89 | 43.21 | 42.69 | 43.08 | 2,109,849 | +0.40(+0.93%) |
Dec 26, 2013 | 42.71 | 42.92 | 42.32 | 42.68 | 3,043,455 | -0.10(-0.23%) |
Dec 24, 2013 | 42.41 | 42.91 | 42.31 | 42.78 | 1,214,040 | +0.31(+0.74%) |
Dec 23, 2013 | 42.81 | 43.19 | 42.39 | 42.46 | 2,778,217 | -0.09(-0.21%) |
Dec 20, 2013 | 42.54 | 42.67 | 41.99 | 42.55 | 5,662,903 | +0.13(+0.31%) |
Dec 19, 2013 | 41.49 | 42.68 | 41.30 | 42.42 | 5,184,026 | +0.98(+2.38%) |
Dec 18, 2013 | 41.69 | 41.81 | 40.52 | 41.44 | 6,234,448 | -0.22(-0.52%) |
Dec 17, 2013 | 42.08 | 42.09 | 41.62 | 41.65 | 4,333,856 | -0.52(-1.24%) |
Dec 16, 2013 | 41.63 | 42.29 | 41.58 | 42.18 | 3,998,883 | +0.82(+1.99%) |
Dec 13, 2013 | 41.49 | 41.81 | 41.20 | 41.35 | 4,353,275 | -0.14(-0.34%) |
Dec 12, 2013 | 41.76 | 42.11 | 41.47 | 41.49 | 4,247,420 | -0.10(-0.25%) |
Dec 11, 2013 | 42.21 | 42.28 | 41.41 | 41.60 | 4,789,377 | -0.72(-1.70%) |
Dec 10, 2013 | 42.07 | 42.80 | 42.06 | 42.32 | 4,600,339 | +0.08(+0.20%) |
Dec 09, 2013 | 42.14 | 42.44 | 41.84 | 42.23 | 3,499,403 | +0.15(+0.36%) |
Dec 06, 2013 | 43.03 | 43.07 | 41.87 | 42.08 | 4,497,405 | -0.61(-1.43%) |
Dec 05, 2013 | 42.17 | 43.07 | 42.05 | 42.69 | 5,388,393 | +0.38(+0.90%) |
Dec 04, 2013 | 42.62 | 43.00 | 42.28 | 42.31 | 5,163,643 | -0.45(-1.04%) |
Dec 03, 2013 | 42.26 | 43.09 | 42.07 | 42.76 | 5,156,957 | +0.63(+1.50%) |
Dec 02, 2013 | 42.37 | 42.38 | 41.96 | 42.12 | 4,833,002 | -0.06(-0.13%) |
Nov 29, 2013 | 42.17 | 42.60 | 41.89 | 42.18 | 3,234,110 | +0.03(+0.08%) |
Nov 27, 2013 | 42.63 | 42.80 | 42.05 | 42.14 | 3,274,981 | -0.49(-1.14%) |
Nov 26, 2013 | 42.76 | 43.41 | 42.60 | 42.63 | 4,735,178 | -0.23(-0.54%) |
Nov 25, 2013 | 43.39 | 43.49 | 42.30 | 42.86 | 5,063,895 | -0.67(-1.55%) |
Nov 22, 2013 | 43.86 | 43.90 | 43.33 | 43.53 | 6,459,690 | -0.02(-0.05%) |
Nov 21, 2013 | 43.99 | 44.20 | 43.46 | 43.56 | 8,029,668 | -0.10(-0.24%) |
Nov 20, 2013 | 45.27 | 45.64 | 43.18 | 43.66 | 20,948,880 | -0.01(-0.03%) |
Nov 19, 2013 | 41.59 | 43.97 | 41.34 | 43.67 | 16,438,857 | +2.07(+4.98%) |
Nov 18, 2013 | 42.18 | 42.30 | 41.47 | 41.60 | 3,915,467 | -0.48(-1.14%) |
Nov 15, 2013 | 42.39 | 42.52 | 41.91 | 42.08 | 3,832,609 | -0.24(-0.56%) |
Nov 14, 2013 | 42.15 | 42.46 | 41.86 | 42.32 | 3,378,750 | +0.15(+0.36%) |
Nov 13, 2013 | 41.55 | 42.16 | 41.40 | 42.16 | 3,844,303 | +0.54(+1.29%) |
Nov 12, 2013 | 42.20 | 42.23 | 41.37 | 41.63 | 4,648,865 | -0.61(-1.45%) |
Nov 11, 2013 | 42.80 | 42.80 | 42.05 | 42.24 | 5,995,653 | +0.42(+1.00%) |
Nov 08, 2013 | 41.59 | 42.14 | 41.56 | 41.82 | 5,086,221 | +0.24(+0.59%) |
Nov 07, 2013 | 42.66 | 42.78 | 41.42 | 41.58 | 9,161,025 | -1.14(-2.67%) |
Nov 06, 2013 | 44.86 | 44.86 | 41.33 | 42.72 | 13,326,967 | -1.66(-3.75%) |
Nov 05, 2013 | 44.72 | 44.84 | 44.15 | 44.38 | 3,823,354 | -0.47(-1.04%) |
Nov 04, 2013 | 44.40 | 45.00 | 44.36 | 44.85 | 3,461,176 | +0.56(+1.26%) |
Nov 01, 2013 | 43.97 | 44.49 | 43.63 | 44.29 | 3,371,678 | +0.31(+0.70%) |
Oct 31, 2013 | 44.08 | 44.40 | 43.69 | 43.99 | 3,459,641 | -0.13(-0.30%) |
Oct 30, 2013 | 44.97 | 45.21 | 43.73 | 44.12 | 3,436,293 | -0.78(-1.74%) |
Oct 29, 2013 | 44.72 | 45.04 | 44.58 | 44.90 | 3,274,585 | +0.35(+0.78%) |
Oct 28, 2013 | 45.04 | 45.07 | 44.37 | 44.55 | 3,605,067 | -0.35(-0.79%) |
Oct 25, 2013 | 45.02 | 45.23 | 44.45 | 44.91 | 2,765,430 | +0.03(+0.06%) |
Oct 24, 2013 | 44.62 | 45.09 | 44.51 | 44.88 | 3,375,951 | +0.28(+0.62%) |
Oct 23, 2013 | 45.25 | 45.25 | 44.31 | 44.60 | 4,632,935 | -0.99(-2.17%) |
Oct 22, 2013 | 45.97 | 46.56 | 45.37 | 45.59 | 7,590,047 | +0.14(+0.31%) |
Oct 21, 2013 | 45.17 | 46.49 | 44.88 | 45.45 | 12,180,891 | +1.47(+3.34%) |
Oct 18, 2013 | 44.14 | 44.24 | 43.54 | 43.98 | 4,642,592 | +0.17(+0.38%) |
Oct 17, 2013 | 43.43 | 43.92 | 43.14 | 43.81 | 3,805,073 | +0.33(+0.77%) |
Oct 16, 2013 | 42.78 | 43.90 | 42.66 | 43.48 | 6,007,324 | +1.06(+2.49%) |
Oct 15, 2013 | 42.26 | 42.78 | 42.09 | 42.42 | 3,877,863 | +0.02(+0.05%) |
Oct 14, 2013 | 41.96 | 42.58 | 41.84 | 42.40 | 3,229,024 | +0.10(+0.23%) |
Oct 11, 2013 | 41.74 | 42.70 | 41.59 | 42.30 | 4,751,351 | +0.36(+0.86%) |
Oct 10, 2013 | 40.91 | 42.03 | 40.90 | 41.94 | 6,275,363 | +1.38(+3.40%) |
Oct 09, 2013 | 40.51 | 40.86 | 40.32 | 40.56 | 4,503,027 | +0.07(+0.17%) |
Oct 08, 2013 | 40.78 | 41.04 | 40.45 | 40.49 | 4,134,933 | -0.11(-0.27%) |
Oct 07, 2013 | 40.70 | 41.18 | 40.57 | 40.61 | 2,488,278 | -0.39(-0.95%) |
Oct 04, 2013 | 40.42 | 41.15 | 40.35 | 40.99 | 2,982,800 | +0.66(+1.64%) |
Oct 03, 2013 | 40.45 | 40.67 | 40.22 | 40.33 | 3,113,063 | -0.22(-0.55%) |
Oct 02, 2013 | 40.63 | 40.81 | 40.06 | 40.56 | 2,766,926 | -0.22(-0.53%) |