Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 43.08 | 42.62 | 42.62 | 42.62 | 2,388,959 | -0.46(-1.07%) |
Dec 30, 2013 | 43.09 | 43.34 | 42.94 | 43.08 | 906,650 | -0.07(-0.17%) |
Dec 27, 2013 | 42.99 | 43.21 | 42.47 | 43.15 | 1,376,625 | +0.33(+0.77%) |
Dec 26, 2013 | 42.85 | 43.02 | 42.65 | 42.82 | 1,081,713 | +0.06(+0.13%) |
Dec 24, 2013 | 42.93 | 43.11 | 42.64 | 42.76 | 648,385 | -0.01(-0.02%) |
Dec 23, 2013 | 42.75 | 43.13 | 42.61 | 42.77 | 2,335,966 | +0.13(+0.30%) |
Dec 20, 2013 | 42.39 | 42.73 | 42.35 | 42.64 | 2,248,895 | +0.12(+0.27%) |
Dec 19, 2013 | 42.96 | 43.06 | 42.39 | 42.53 | 2,206,705 | -0.62(-1.45%) |
Dec 18, 2013 | 42.36 | 43.25 | 41.83 | 43.15 | 2,763,568 | +0.90(+2.14%) |
Dec 17, 2013 | 42.04 | 42.43 | 41.86 | 42.25 | 1,552,875 | +0.12(+0.28%) |
Dec 16, 2013 | 42.32 | 42.35 | 41.90 | 42.13 | 1,563,234 | -0.14(-0.34%) |
Dec 13, 2013 | 41.96 | 42.50 | 41.75 | 42.27 | 1,560,625 | +0.37(+0.89%) |
Dec 12, 2013 | 42.19 | 42.38 | 41.68 | 41.90 | 3,252,168 | -0.27(-0.65%) |
Dec 11, 2013 | 43.44 | 43.44 | 42.05 | 42.17 | 1,595,613 | -1.27(-2.93%) |
Dec 10, 2013 | 43.24 | 43.67 | 43.24 | 43.44 | 1,993,261 | +0.01(+0.02%) |
Dec 09, 2013 | 43.68 | 43.73 | 43.20 | 43.44 | 2,051,932 | -0.12(-0.29%) |
Dec 06, 2013 | 43.26 | 43.56 | 42.89 | 43.56 | 1,574,848 | +0.53(+1.24%) |
Dec 05, 2013 | 42.79 | 43.15 | 42.37 | 43.03 | 1,824,644 | -0.02(-0.04%) |
Dec 04, 2013 | 42.47 | 43.15 | 42.32 | 43.05 | 1,917,044 | +0.34(+0.79%) |
Dec 03, 2013 | 42.29 | 42.96 | 42.21 | 42.71 | 2,122,647 | +0.51(+1.21%) |
Dec 02, 2013 | 42.12 | 42.60 | 41.69 | 42.20 | 1,218,167 | -0.00(-0.01%) |
Nov 29, 2013 | 42.86 | 43.53 | 42.12 | 42.21 | 760,535 | -0.59(-1.38%) |
Nov 27, 2013 | 42.52 | 42.86 | 42.45 | 42.80 | 1,052,681 | +0.40(+0.94%) |
Nov 26, 2013 | 42.77 | 43.03 | 42.38 | 42.40 | 1,836,224 | -0.34(-0.79%) |
Nov 25, 2013 | 43.13 | 43.27 | 42.69 | 42.73 | 1,290,286 | -0.44(-1.01%) |
Nov 22, 2013 | 43.05 | 43.19 | 42.81 | 43.17 | 1,274,809 | +0.09(+0.20%) |
Nov 21, 2013 | 42.37 | 43.18 | 42.37 | 43.08 | 1,477,611 | +0.63(+1.48%) |
Nov 20, 2013 | 42.81 | 43.24 | 42.19 | 42.46 | 1,384,052 | -0.36(-0.83%) |
Nov 19, 2013 | 43.24 | 43.36 | 42.67 | 42.81 | 1,402,338 | -0.28(-0.65%) |
Nov 18, 2013 | 43.13 | 43.55 | 42.93 | 43.09 | 1,764,263 | -0.12(-0.29%) |
Nov 15, 2013 | 42.85 | 43.29 | 42.83 | 43.21 | 1,417,425 | +0.28(+0.66%) |
Nov 14, 2013 | 42.78 | 43.39 | 42.68 | 42.93 | 1,118,867 | +0.37(+0.87%) |
Nov 13, 2013 | 42.09 | 42.60 | 41.77 | 42.56 | 1,608,898 | +0.38(+0.90%) |
Nov 12, 2013 | 42.23 | 42.31 | 41.63 | 42.18 | 1,306,454 | -0.21(-0.50%) |
Nov 11, 2013 | 42.35 | 42.63 | 42.12 | 42.39 | 820,502 | +0.12(+0.27%) |
Nov 08, 2013 | 42.11 | 42.47 | 41.38 | 42.28 | 1,316,221 | -0.24(-0.58%) |
Nov 07, 2013 | 43.20 | 43.44 | 42.42 | 42.52 | 1,664,063 | -0.63(-1.47%) |
Nov 06, 2013 | 43.23 | 43.76 | 43.03 | 43.16 | 1,335,212 | +0.05(+0.12%) |
Nov 05, 2013 | 42.88 | 43.60 | 42.78 | 43.10 | 2,376,869 | +0.04(+0.09%) |
Nov 04, 2013 | 42.85 | 43.15 | 42.58 | 43.07 | 2,545,735 | +0.23(+0.53%) |
Nov 01, 2013 | 42.69 | 42.97 | 42.36 | 42.84 | 1,763,029 | +0.43(+1.02%) |
Oct 31, 2013 | 42.51 | 42.75 | 42.07 | 42.40 | 1,799,758 | -0.06(-0.15%) |
Oct 30, 2013 | 42.87 | 42.99 | 42.19 | 42.47 | 1,646,579 | -0.49(-1.13%) |
Oct 29, 2013 | 43.07 | 43.07 | 42.52 | 42.95 | 1,097,687 | -0.11(-0.27%) |
Oct 28, 2013 | 43.37 | 43.39 | 42.68 | 43.07 | 1,311,395 | -0.31(-0.72%) |
Oct 25, 2013 | 43.02 | 43.42 | 42.85 | 43.38 | 1,199,561 | +0.57(+1.33%) |
Oct 24, 2013 | 42.56 | 42.85 | 42.38 | 42.81 | 1,212,896 | +0.25(+0.58%) |
Oct 23, 2013 | 42.56 | 42.78 | 42.39 | 42.56 | 1,616,117 | -0.15(-0.35%) |
Oct 22, 2013 | 42.30 | 42.92 | 42.30 | 42.71 | 1,325,877 | +0.46(+1.08%) |
Oct 21, 2013 | 42.42 | 42.42 | 41.78 | 42.25 | 1,512,066 | -0.17(-0.39%) |
Oct 18, 2013 | 42.72 | 42.72 | 42.06 | 42.42 | 1,558,337 | -0.17(-0.39%) |
Oct 17, 2013 | 41.97 | 42.66 | 41.78 | 42.59 | 1,463,069 | +0.46(+1.10%) |
Oct 16, 2013 | 41.38 | 42.25 | 41.10 | 42.12 | 1,663,765 | +0.98(+2.38%) |
Oct 15, 2013 | 41.16 | 41.61 | 41.07 | 41.14 | 1,245,588 | -0.30(-0.72%) |
Oct 14, 2013 | 41.18 | 41.48 | 40.95 | 41.44 | 1,326,295 | +0.06(+0.14%) |
Oct 11, 2013 | 40.96 | 41.40 | 40.81 | 41.39 | 1,488,919 | +0.12(+0.29%) |
Oct 10, 2013 | 40.15 | 41.28 | 40.06 | 41.27 | 2,073,837 | +1.41(+3.55%) |
Oct 09, 2013 | 39.85 | 40.32 | 39.76 | 39.85 | 1,056,839 | -0.00(-0.01%) |
Oct 08, 2013 | 40.10 | 40.34 | 39.79 | 39.86 | 1,715,895 | -0.32(-0.81%) |
Oct 07, 2013 | 39.78 | 40.27 | 39.65 | 40.18 | 1,301,600 | -0.06(-0.15%) |
Oct 04, 2013 | 39.59 | 40.28 | 39.51 | 40.24 | 1,909,370 | +0.65(+1.65%) |
Oct 03, 2013 | 40.12 | 40.21 | 39.39 | 39.59 | 2,551,343 | -0.53(-1.32%) |
Oct 02, 2013 | 40.26 | 40.62 | 39.83 | 40.12 | 2,094,692 | -0.22(-0.54%) |