Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 46.52 | 46.56 | 46.56 | 46.56 | 284,681 | +0.14(+0.31%) |
Dec 30, 2013 | 46.42 | 46.64 | 46.09 | 46.42 | 196,931 | -0.05(-0.10%) |
Dec 27, 2013 | 47.16 | 47.45 | 46.17 | 46.47 | 159,015 | -0.49(-1.05%) |
Dec 26, 2013 | 46.77 | 47.30 | 46.35 | 46.96 | 136,813 | +0.24(+0.51%) |
Dec 24, 2013 | 47.16 | 47.45 | 46.60 | 46.73 | 147,588 | -0.46(-0.99%) |
Dec 23, 2013 | 46.90 | 47.29 | 46.47 | 47.19 | 280,121 | +0.30(+0.65%) |
Dec 20, 2013 | 45.57 | 47.22 | 45.57 | 46.89 | 942,911 | +1.48(+3.26%) |
Dec 19, 2013 | 46.10 | 46.21 | 45.40 | 45.41 | 224,969 | -0.97(-2.09%) |
Dec 18, 2013 | 45.43 | 46.44 | 44.99 | 46.37 | 245,582 | +1.10(+2.43%) |
Dec 17, 2013 | 46.31 | 46.31 | 45.13 | 45.27 | 163,534 | -1.10(-2.37%) |
Dec 16, 2013 | 45.34 | 46.41 | 45.08 | 46.37 | 208,030 | +1.13(+2.50%) |
Dec 13, 2013 | 45.28 | 45.69 | 45.08 | 45.24 | 189,822 | +0.17(+0.38%) |
Dec 12, 2013 | 44.95 | 45.50 | 44.87 | 45.07 | 237,032 | +0.12(+0.27%) |
Dec 11, 2013 | 46.56 | 46.85 | 44.87 | 44.95 | 294,918 | -1.47(-3.17%) |
Dec 10, 2013 | 47.07 | 47.44 | 46.40 | 46.42 | 219,360 | -0.83(-1.75%) |
Dec 09, 2013 | 47.14 | 47.35 | 46.83 | 47.25 | 243,719 | +0.28(+0.59%) |
Dec 06, 2013 | 46.62 | 47.19 | 46.27 | 46.97 | 249,914 | +0.58(+1.25%) |
Dec 05, 2013 | 46.17 | 46.65 | 46.06 | 46.39 | 169,663 | +0.22(+0.47%) |
Dec 04, 2013 | 46.67 | 47.18 | 45.96 | 46.18 | 261,959 | -0.74(-1.58%) |
Dec 03, 2013 | 46.69 | 47.31 | 46.41 | 46.92 | 242,534 | +0.23(+0.49%) |
Dec 02, 2013 | 47.25 | 47.52 | 46.62 | 46.69 | 163,372 | -0.69(-1.46%) |
Nov 29, 2013 | 47.79 | 48.03 | 47.33 | 47.38 | 110,876 | -0.15(-0.32%) |
Nov 27, 2013 | 46.49 | 47.59 | 46.40 | 47.53 | 201,085 | +1.05(+2.27%) |
Nov 26, 2013 | 45.99 | 46.49 | 45.80 | 46.48 | 303,889 | +0.48(+1.05%) |
Nov 25, 2013 | 45.81 | 46.62 | 45.53 | 45.99 | 134,370 | +0.18(+0.39%) |
Nov 22, 2013 | 46.46 | 46.50 | 45.62 | 45.81 | 244,168 | -0.50(-1.09%) |
Nov 21, 2013 | 45.14 | 46.73 | 44.83 | 46.32 | 225,745 | +1.40(+3.13%) |
Nov 20, 2013 | 44.94 | 45.23 | 44.51 | 44.91 | 101,301 | +0.16(+0.36%) |
Nov 19, 2013 | 44.81 | 45.52 | 44.67 | 44.75 | 227,977 | -0.17(-0.38%) |
Nov 18, 2013 | 45.48 | 45.58 | 44.84 | 44.92 | 123,128 | -0.34(-0.75%) |
Nov 15, 2013 | 44.75 | 45.35 | 44.67 | 45.26 | 163,300 | +0.45(+1.00%) |
Nov 14, 2013 | 44.55 | 45.21 | 44.32 | 44.82 | 154,419 | +0.24(+0.53%) |
Nov 13, 2013 | 44.13 | 44.69 | 44.13 | 44.58 | 126,817 | +0.11(+0.26%) |
Nov 12, 2013 | 44.13 | 44.58 | 43.91 | 44.47 | 200,468 | +0.09(+0.21%) |
Nov 11, 2013 | 44.33 | 44.73 | 44.22 | 44.37 | 184,160 | +0.05(+0.11%) |
Nov 08, 2013 | 43.51 | 44.70 | 43.41 | 44.32 | 291,927 | +0.76(+1.74%) |
Nov 07, 2013 | 44.22 | 44.36 | 43.50 | 43.57 | 275,533 | -0.64(-1.44%) |
Nov 06, 2013 | 44.61 | 44.84 | 44.07 | 44.20 | 158,281 | -0.17(-0.38%) |
Nov 05, 2013 | 44.42 | 44.67 | 44.26 | 44.37 | 228,899 | -0.25(-0.55%) |
Nov 04, 2013 | 44.72 | 45.21 | 44.25 | 44.62 | 434,512 | +0.01(+0.02%) |
Nov 01, 2013 | 45.75 | 45.79 | 44.20 | 44.61 | 488,796 | -1.28(-2.79%) |
Oct 31, 2013 | 44.83 | 46.33 | 44.59 | 45.89 | 677,563 | +1.55(+3.49%) |
Oct 30, 2013 | 44.50 | 44.69 | 44.06 | 44.34 | 277,665 | -0.09(-0.21%) |
Oct 29, 2013 | 44.49 | 44.67 | 43.84 | 44.44 | 282,549 | -0.09(-0.19%) |
Oct 28, 2013 | 43.66 | 44.52 | 43.60 | 44.52 | 290,288 | +0.76(+1.73%) |
Oct 25, 2013 | 44.12 | 44.12 | 43.36 | 43.76 | 143,222 | -0.16(-0.37%) |
Oct 24, 2013 | 43.74 | 44.12 | 43.59 | 43.93 | 158,438 | +0.19(+0.43%) |
Oct 23, 2013 | 43.37 | 43.98 | 43.25 | 43.74 | 278,769 | +0.30(+0.70%) |
Oct 22, 2013 | 43.57 | 43.94 | 43.25 | 43.43 | 167,625 | -0.13(-0.31%) |
Oct 21, 2013 | 43.29 | 43.77 | 43.23 | 43.57 | 225,548 | +0.28(+0.66%) |
Oct 18, 2013 | 43.30 | 43.62 | 43.03 | 43.28 | 281,669 | +0.22(+0.51%) |
Oct 17, 2013 | 42.75 | 43.41 | 42.45 | 43.06 | 321,185 | +0.25(+0.58%) |
Oct 16, 2013 | 41.89 | 42.89 | 41.59 | 42.82 | 242,181 | +1.05(+2.52%) |
Oct 15, 2013 | 42.23 | 42.39 | 41.61 | 41.77 | 266,990 | -0.66(-1.56%) |
Oct 14, 2013 | 41.46 | 42.43 | 41.37 | 42.43 | 362,978 | +0.91(+2.19%) |
Oct 11, 2013 | 40.66 | 41.57 | 40.51 | 41.52 | 301,804 | +0.64(+1.58%) |
Oct 10, 2013 | 40.85 | 40.88 | 39.95 | 40.87 | 379,139 | +0.55(+1.36%) |
Oct 09, 2013 | 39.41 | 40.56 | 39.41 | 40.33 | 531,931 | +0.93(+2.36%) |
Oct 08, 2013 | 38.14 | 39.63 | 37.88 | 39.40 | 619,158 | +1.63(+4.31%) |
Oct 07, 2013 | 37.99 | 38.24 | 37.52 | 37.77 | 321,240 | -0.39(-1.02%) |
Oct 04, 2013 | 38.22 | 38.54 | 38.16 | 38.16 | 151,109 | -0.18(-0.47%) |
Oct 03, 2013 | 38.82 | 38.90 | 38.14 | 38.34 | 211,075 | -0.50(-1.29%) |
Oct 02, 2013 | 39.08 | 39.29 | 38.70 | 38.84 | 208,213 | -0.41(-1.04%) |