Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 46.90 | 46.83 | 46.83 | 46.83 | 595,848 | +0.01(+0.02%) |
Dec 30, 2013 | 46.60 | 47.00 | 46.32 | 46.83 | 579,580 | +0.18(+0.38%) |
Dec 27, 2013 | 46.75 | 46.95 | 46.55 | 46.65 | 373,625 | -0.08(-0.17%) |
Dec 26, 2013 | 46.85 | 46.92 | 46.38 | 46.73 | 630,918 | +0.14(+0.30%) |
Dec 24, 2013 | 46.04 | 46.75 | 45.99 | 46.59 | 316,737 | +0.47(+1.01%) |
Dec 23, 2013 | 46.07 | 46.29 | 45.81 | 46.12 | 1,053,899 | +0.32(+0.69%) |
Dec 20, 2013 | 45.89 | 46.08 | 45.71 | 45.81 | 1,515,653 | +0.04(+0.08%) |
Dec 19, 2013 | 45.99 | 46.24 | 45.38 | 45.77 | 738,253 | -0.44(-0.94%) |
Dec 18, 2013 | 45.57 | 46.21 | 44.95 | 46.21 | 860,479 | +1.06(+2.35%) |
Dec 17, 2013 | 45.73 | 45.74 | 44.81 | 45.15 | 966,096 | -0.57(-1.25%) |
Dec 16, 2013 | 45.15 | 46.00 | 45.01 | 45.72 | 1,302,964 | +0.54(+1.20%) |
Dec 13, 2013 | 45.30 | 45.39 | 44.42 | 45.18 | 1,293,451 | +0.78(+1.76%) |
Dec 12, 2013 | 44.48 | 44.71 | 44.22 | 44.40 | 718,067 | -0.04(-0.10%) |
Dec 11, 2013 | 45.48 | 45.55 | 44.18 | 44.44 | 1,268,828 | -0.74(-1.63%) |
Dec 10, 2013 | 43.91 | 45.70 | 43.64 | 45.18 | 2,350,897 | +1.15(+2.61%) |
Dec 09, 2013 | 45.04 | 45.10 | 43.90 | 44.03 | 1,563,292 | -0.88(-1.96%) |
Dec 06, 2013 | 44.94 | 44.98 | 44.28 | 44.91 | 890,145 | +0.68(+1.53%) |
Dec 05, 2013 | 44.71 | 44.96 | 43.90 | 44.23 | 1,215,855 | -0.68(-1.52%) |
Dec 04, 2013 | 44.18 | 44.97 | 44.08 | 44.92 | 1,342,183 | +0.71(+1.61%) |
Dec 03, 2013 | 45.03 | 45.12 | 44.08 | 44.21 | 1,525,408 | -0.96(-2.12%) |
Dec 02, 2013 | 45.02 | 45.67 | 44.69 | 45.16 | 720,601 | +0.11(+0.24%) |
Nov 29, 2013 | 45.32 | 45.44 | 45.03 | 45.05 | 283,881 | -0.23(-0.50%) |
Nov 27, 2013 | 45.76 | 45.76 | 45.05 | 45.28 | 606,034 | -0.15(-0.32%) |
Nov 26, 2013 | 44.91 | 45.62 | 44.83 | 45.43 | 699,909 | +0.62(+1.38%) |
Nov 25, 2013 | 46.11 | 46.96 | 44.71 | 44.81 | 1,355,980 | -1.26(-2.75%) |
Nov 22, 2013 | 46.46 | 46.46 | 45.51 | 46.07 | 654,807 | -0.21(-0.44%) |
Nov 21, 2013 | 45.09 | 46.37 | 45.03 | 46.28 | 1,193,883 | +1.38(+3.06%) |
Nov 20, 2013 | 45.25 | 45.38 | 44.68 | 44.90 | 711,952 | -0.28(-0.62%) |
Nov 19, 2013 | 45.32 | 45.73 | 45.04 | 45.18 | 952,861 | -0.13(-0.29%) |
Nov 18, 2013 | 44.93 | 45.48 | 44.40 | 45.32 | 1,187,116 | +0.57(+1.28%) |
Nov 15, 2013 | 44.99 | 45.03 | 44.41 | 44.74 | 1,194,903 | -0.03(-0.07%) |
Nov 14, 2013 | 44.68 | 44.90 | 44.53 | 44.77 | 490,873 | +0.09(+0.20%) |
Nov 13, 2013 | 43.95 | 44.70 | 43.78 | 44.68 | 584,129 | +0.54(+1.22%) |
Nov 12, 2013 | 44.62 | 44.62 | 43.97 | 44.15 | 991,196 | -0.47(-1.05%) |
Nov 11, 2013 | 44.58 | 44.78 | 44.38 | 44.62 | 509,456 | +0.10(+0.21%) |
Nov 08, 2013 | 43.28 | 44.71 | 43.22 | 44.52 | 1,548,372 | +1.29(+2.99%) |
Nov 07, 2013 | 45.03 | 45.17 | 43.21 | 43.23 | 1,644,255 | -1.60(-3.56%) |
Nov 06, 2013 | 44.73 | 45.35 | 44.68 | 44.82 | 800,168 | +0.25(+0.56%) |
Nov 05, 2013 | 47.07 | 47.13 | 44.48 | 44.57 | 1,794,468 | -2.69(-5.69%) |
Nov 04, 2013 | 46.31 | 47.35 | 46.01 | 47.26 | 1,520,086 | +1.22(+2.65%) |
Nov 01, 2013 | 45.97 | 46.15 | 45.60 | 46.04 | 582,920 | +0.24(+0.53%) |
Oct 31, 2013 | 45.28 | 46.21 | 45.27 | 45.80 | 857,506 | +0.37(+0.81%) |
Oct 30, 2013 | 45.68 | 45.96 | 45.35 | 45.43 | 1,072,134 | +0.03(+0.06%) |
Oct 29, 2013 | 45.98 | 45.98 | 44.93 | 45.40 | 782,648 | -0.34(-0.74%) |
Oct 28, 2013 | 45.82 | 46.16 | 45.49 | 45.74 | 835,801 | -0.01(-0.02%) |
Oct 25, 2013 | 45.45 | 45.84 | 44.86 | 45.75 | 730,986 | +0.43(+0.96%) |
Oct 24, 2013 | 44.82 | 45.35 | 44.82 | 45.32 | 595,954 | +0.50(+1.12%) |
Oct 23, 2013 | 45.09 | 45.29 | 44.52 | 44.82 | 522,214 | -0.48(-1.06%) |
Oct 22, 2013 | 44.71 | 45.29 | 44.42 | 45.29 | 1,195,128 | +0.46(+1.03%) |
Oct 21, 2013 | 44.79 | 44.87 | 44.12 | 44.83 | 1,640,178 | +0.17(+0.38%) |
Oct 18, 2013 | 45.09 | 45.09 | 44.19 | 44.66 | 1,213,507 | -0.14(-0.31%) |
Oct 17, 2013 | 43.14 | 44.86 | 43.10 | 44.80 | 2,154,616 | +1.78(+4.14%) |
Oct 16, 2013 | 42.93 | 43.09 | 42.49 | 43.02 | 1,083,331 | +0.46(+1.07%) |
Oct 15, 2013 | 44.10 | 44.42 | 42.34 | 42.57 | 2,125,263 | -0.47(-1.09%) |
Oct 14, 2013 | 41.84 | 43.09 | 41.82 | 43.04 | 1,816,721 | +0.68(+1.60%) |
Oct 11, 2013 | 42.04 | 42.37 | 41.72 | 42.36 | 947,052 | +0.36(+0.86%) |
Oct 10, 2013 | 42.03 | 42.42 | 41.76 | 42.00 | 1,194,120 | +0.54(+1.31%) |
Oct 09, 2013 | 41.39 | 41.72 | 40.93 | 41.45 | 1,644,157 | -0.04(-0.11%) |
Oct 08, 2013 | 41.60 | 41.95 | 41.25 | 41.50 | 1,374,093 | -0.31(-0.74%) |
Oct 07, 2013 | 41.48 | 42.02 | 41.35 | 41.81 | 1,093,919 | -0.20(-0.47%) |
Oct 04, 2013 | 41.95 | 42.10 | 41.63 | 42.01 | 735,341 | +0.15(+0.37%) |
Oct 03, 2013 | 42.07 | 42.15 | 41.57 | 41.85 | 1,074,884 | -0.21(-0.51%) |
Oct 02, 2013 | 42.55 | 42.59 | 41.95 | 42.07 | 1,411,063 | -0.75(-1.75%) |