Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 46.34 | 46.29 | 46.29 | 46.29 | 153,075 | +0.11(+0.24%) |
Dec 30, 2013 | 46.28 | 46.31 | 46.12 | 46.18 | 70,663 | -0.05(-0.12%) |
Dec 27, 2013 | 46.98 | 46.98 | 46.09 | 46.23 | 22,904 | -0.17(-0.36%) |
Dec 26, 2013 | 46.59 | 46.63 | 46.39 | 46.40 | 31,349 | +0.10(+0.23%) |
Dec 24, 2013 | 46.27 | 46.44 | 46.24 | 46.30 | 22,633 | +0.10(+0.22%) |
Dec 23, 2013 | 46.10 | 46.24 | 45.93 | 46.20 | 43,688 | +0.45(+0.98%) |
Dec 20, 2013 | 45.13 | 45.84 | 45.09 | 45.74 | 38,453 | +0.77(+1.71%) |
Dec 19, 2013 | 45.28 | 45.29 | 44.95 | 44.98 | 32,313 | -0.40(-0.88%) |
Dec 18, 2013 | 44.87 | 45.38 | 44.66 | 45.37 | 26,799 | +0.59(+1.31%) |
Dec 17, 2013 | 44.80 | 44.81 | 44.51 | 44.79 | 18,907 | -0.04(-0.08%) |
Dec 16, 2013 | 44.48 | 44.87 | 44.48 | 44.82 | 25,271 | +0.52(+1.16%) |
Dec 13, 2013 | 44.36 | 44.43 | 44.09 | 44.31 | 25,941 | +0.14(+0.32%) |
Dec 12, 2013 | 44.11 | 44.33 | 44.07 | 44.17 | 15,033 | +0.03(+0.06%) |
Dec 11, 2013 | 44.86 | 44.86 | 44.01 | 44.14 | 44,172 | -0.62(-1.37%) |
Dec 10, 2013 | 45.15 | 45.15 | 44.74 | 44.76 | 22,449 | -0.42(-0.93%) |
Dec 09, 2013 | 45.34 | 45.34 | 45.04 | 45.18 | 26,511 | -0.01(-0.02%) |
Dec 06, 2013 | 45.23 | 45.39 | 45.13 | 45.18 | 44,373 | +0.34(+0.77%) |
Dec 05, 2013 | 44.69 | 44.92 | 44.58 | 44.84 | 16,475 | +0.26(+0.59%) |
Dec 04, 2013 | 44.73 | 45.06 | 44.45 | 44.58 | 5,501 | -0.21(-0.46%) |
Dec 03, 2013 | 45.09 | 45.19 | 44.71 | 44.79 | 11,924 | -0.43(-0.94%) |
Dec 02, 2013 | 45.75 | 45.75 | 45.13 | 45.21 | 17,594 | -0.47(-1.03%) |
Nov 29, 2013 | 45.96 | 45.96 | 45.68 | 45.68 | 25,041 | -0.03(-0.07%) |
Nov 27, 2013 | 45.40 | 45.71 | 45.40 | 45.71 | 8,955 | +0.30(+0.65%) |
Nov 26, 2013 | 45.17 | 45.50 | 45.14 | 45.42 | 14,814 | +0.38(+0.84%) |
Nov 25, 2013 | 45.23 | 45.23 | 45.04 | 45.04 | 8,426 | -0.11(-0.24%) |
Nov 22, 2013 | 44.96 | 45.17 | 44.92 | 45.14 | 23,506 | +0.15(+0.33%) |
Nov 21, 2013 | 44.40 | 44.99 | 44.33 | 44.99 | 6,591 | +0.88(+2.00%) |
Nov 20, 2013 | 44.40 | 44.45 | 44.11 | 44.11 | 7,400 | -0.13(-0.29%) |
Nov 19, 2013 | 44.46 | 44.67 | 44.18 | 44.24 | 10,613 | -0.19(-0.43%) |
Nov 18, 2013 | 44.86 | 44.90 | 44.32 | 44.43 | 16,753 | -0.19(-0.42%) |
Nov 15, 2013 | 44.48 | 44.63 | 44.34 | 44.61 | 10,509 | +0.17(+0.39%) |
Nov 14, 2013 | 44.47 | 44.47 | 44.29 | 44.44 | 10,682 | +0.36(+0.82%) |
Nov 12, 2013 | 43.86 | 44.08 | 43.85 | 44.08 | 11,458 | +0.06(+0.13%) |
Nov 11, 2013 | 44.00 | 44.09 | 43.87 | 44.02 | 20,691 | +0.14(+0.33%) |
Nov 08, 2013 | 43.35 | 43.91 | 43.34 | 43.88 | 5,782 | +0.64(+1.49%) |
Nov 07, 2013 | 44.14 | 44.14 | 43.23 | 43.23 | 9,439 | -0.65(-1.48%) |
Nov 06, 2013 | 44.28 | 44.29 | 43.89 | 43.89 | 3,918 | -0.04(-0.10%) |
Nov 05, 2013 | 43.86 | 43.94 | 43.67 | 43.93 | 12,136 | -0.04(-0.09%) |
Nov 04, 2013 | 43.58 | 44.00 | 43.50 | 43.97 | 12,963 | +0.56(+1.28%) |
Nov 01, 2013 | 43.39 | 43.45 | 43.13 | 43.42 | 13,868 | -0.38(-0.88%) |
Oct 31, 2013 | 43.85 | 43.88 | 43.61 | 43.80 | 13,419 | -0.05(-0.10%) |
Oct 30, 2013 | 44.44 | 44.50 | 43.85 | 43.85 | 15,878 | -0.52(-1.16%) |
Oct 29, 2013 | 44.44 | 44.54 | 44.18 | 44.36 | 21,439 | +0.19(+0.43%) |
Oct 28, 2013 | 44.34 | 44.34 | 44.06 | 44.17 | 79,141 | +0.03(+0.07%) |
Oct 25, 2013 | 44.33 | 44.38 | 44.06 | 44.14 | 15,920 | -0.07(-0.16%) |
Oct 24, 2013 | 43.95 | 44.29 | 43.86 | 44.21 | 35,506 | +0.36(+0.81%) |
Oct 23, 2013 | 43.72 | 43.85 | 43.69 | 43.85 | 8,249 | -0.10(-0.22%) |
Oct 22, 2013 | 44.00 | 44.12 | 43.76 | 43.95 | 75,075 | +0.22(+0.50%) |
Oct 21, 2013 | 43.95 | 43.95 | 43.71 | 43.73 | 20,915 | +0.00(+0.00%) |
Oct 18, 2013 | 43.60 | 43.73 | 43.51 | 43.73 | 8,216 | +0.71(+1.65%) |
Oct 17, 2013 | 42.71 | 43.08 | 42.15 | 43.02 | 15,015 | +0.17(+0.40%) |
Oct 16, 2013 | 42.72 | 42.90 | 42.72 | 42.85 | 12,722 | +0.45(+1.06%) |
Oct 15, 2013 | 42.79 | 42.79 | 42.40 | 42.40 | 3,615 | -0.43(-1.01%) |
Oct 14, 2013 | 42.45 | 42.85 | 42.43 | 42.84 | 12,769 | +0.38(+0.89%) |
Oct 11, 2013 | 42.08 | 42.50 | 42.02 | 42.46 | 2,549 | +0.51(+1.21%) |
Oct 10, 2013 | 41.49 | 41.98 | 41.49 | 41.95 | 22,553 | +0.77(+1.87%) |
Oct 09, 2013 | 41.21 | 41.25 | 40.78 | 41.18 | 12,866 | +0.10(+0.25%) |
Oct 08, 2013 | 41.76 | 41.76 | 41.08 | 41.08 | 4,344 | -0.83(-1.97%) |
Oct 07, 2013 | 41.86 | 41.91 | 41.86 | 41.91 | 1,200 | -0.24(-0.57%) |
Oct 04, 2013 | 41.96 | 42.18 | 41.96 | 42.15 | 9,649 | +0.14(+0.34%) |
Oct 03, 2013 | 42.27 | 42.27 | 41.70 | 42.00 | 8,411 | -0.36(-0.85%) |
Oct 02, 2013 | 42.32 | 42.37 | 42.18 | 42.36 | 3,184 | -0.20(-0.48%) |