Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 46.51 | 46.51 | 46.51 | 0 | +0.02(+0.04%) | |
Dec 30, 2013 | 46.31 | 46.65 | 46.31 | 46.49 | 456,290 | +0.09(+0.19%) |
Dec 27, 2013 | 46.29 | 46.45 | 45.97 | 46.40 | 508,430 | +0.16(+0.35%) |
Dec 26, 2013 | 46.58 | 46.81 | 46.01 | 46.24 | 814,356 | -0.29(-0.62%) |
Dec 24, 2013 | 46.54 | 46.73 | 46.34 | 46.53 | 372,574 | +0.00(+0.00%) |
Dec 23, 2013 | 46.48 | 46.99 | 46.34 | 46.53 | 1,007,093 | +0.16(+0.35%) |
Dec 20, 2013 | 46.17 | 46.49 | 46.06 | 46.37 | 1,892,200 | +0.31(+0.67%) |
Dec 19, 2013 | 46.19 | 46.29 | 45.90 | 46.06 | 1,176,182 | -0.11(-0.24%) |
Dec 18, 2013 | 45.40 | 46.25 | 45.04 | 46.17 | 1,999,167 | +0.85(+1.88%) |
Dec 17, 2013 | 45.12 | 45.40 | 44.88 | 45.32 | 1,056,432 | +0.11(+0.24%) |
Dec 16, 2013 | 44.69 | 45.29 | 44.50 | 45.21 | 1,053,697 | +0.77(+1.73%) |
Dec 13, 2013 | 44.26 | 44.89 | 44.19 | 44.44 | 1,413,351 | +0.26(+0.59%) |
Dec 12, 2013 | 44.11 | 44.51 | 44.09 | 44.18 | 1,342,215 | -0.22(-0.50%) |
Dec 11, 2013 | 44.76 | 44.84 | 44.24 | 44.40 | 1,340,187 | -0.30(-0.67%) |
Dec 10, 2013 | 44.71 | 44.96 | 44.60 | 44.70 | 949,356 | -0.14(-0.31%) |
Dec 09, 2013 | 44.77 | 44.91 | 44.37 | 44.84 | 939,979 | +0.06(+0.13%) |
Dec 06, 2013 | 44.26 | 44.86 | 44.22 | 44.78 | 1,111,329 | +0.76(+1.73%) |
Dec 05, 2013 | 44.00 | 44.16 | 43.60 | 44.02 | 955,718 | +0.02(+0.05%) |
Dec 04, 2013 | 43.47 | 44.24 | 43.45 | 44.00 | 1,190,137 | +0.25(+0.57%) |
Dec 03, 2013 | 43.59 | 44.01 | 43.51 | 43.75 | 923,441 | +0.01(+0.02%) |
Dec 02, 2013 | 43.73 | 44.20 | 43.51 | 43.74 | 1,037,173 | +0.00(+0.00%) |
Nov 29, 2013 | 44.42 | 44.42 | 43.62 | 43.74 | 707,019 | -0.62(-1.40%) |
Nov 27, 2013 | 43.31 | 44.46 | 43.03 | 44.36 | 1,354,462 | +1.35(+3.14%) |
Nov 26, 2013 | 43.15 | 43.53 | 42.95 | 43.01 | 1,116,868 | -0.16(-0.37%) |
Nov 25, 2013 | 43.34 | 43.46 | 43.02 | 43.17 | 747,602 | -0.26(-0.60%) |
Nov 22, 2013 | 43.66 | 43.80 | 43.21 | 43.43 | 930,779 | -0.23(-0.53%) |
Nov 21, 2013 | 43.47 | 43.67 | 43.23 | 43.66 | 1,125,841 | +0.17(+0.39%) |
Nov 20, 2013 | 43.54 | 44.17 | 43.39 | 43.49 | 1,471,797 | -0.05(-0.11%) |
Nov 19, 2013 | 43.74 | 43.86 | 43.45 | 43.54 | 1,053,809 | -0.13(-0.30%) |
Nov 18, 2013 | 43.98 | 44.18 | 43.51 | 43.67 | 1,152,155 | -0.39(-0.89%) |
Nov 15, 2013 | 43.46 | 44.08 | 43.45 | 44.06 | 1,131,427 | +0.63(+1.45%) |
Nov 14, 2013 | 43.75 | 43.89 | 43.16 | 43.43 | 1,508,519 | -0.13(-0.30%) |
Nov 13, 2013 | 43.70 | 43.81 | 43.26 | 43.56 | 1,482,343 | -0.66(-1.49%) |
Nov 12, 2013 | 44.68 | 44.78 | 44.01 | 44.22 | 1,376,486 | -0.59(-1.32%) |
Nov 11, 2013 | 44.62 | 45.01 | 44.31 | 44.81 | 1,158,857 | +0.19(+0.43%) |
Nov 08, 2013 | 44.54 | 44.66 | 43.79 | 44.62 | 1,823,168 | +0.00(+0.00%) |
Nov 07, 2013 | 45.06 | 45.10 | 44.52 | 44.62 | 1,465,636 | -0.32(-0.71%) |
Nov 06, 2013 | 45.16 | 45.52 | 44.87 | 44.94 | 1,152,022 | -0.08(-0.18%) |
Nov 05, 2013 | 45.71 | 45.79 | 44.91 | 45.02 | 1,780,922 | -0.95(-2.07%) |
Nov 04, 2013 | 46.23 | 46.27 | 45.66 | 45.97 | 1,083,227 | -0.03(-0.07%) |
Nov 01, 2013 | 45.48 | 46.06 | 45.38 | 46.00 | 2,423,178 | +0.60(+1.32%) |
Oct 31, 2013 | 45.52 | 45.96 | 45.09 | 45.40 | 3,261,449 | +0.00(+0.00%) |
Oct 30, 2013 | 44.45 | 45.96 | 44.32 | 45.40 | 13,921,935 | -0.97(-2.09%) |
Oct 29, 2013 | 47.43 | 48.32 | 46.09 | 46.37 | 2,349,569 | -3.26(-6.57%) |
Oct 28, 2013 | 50.00 | 50.08 | 48.95 | 49.63 | 967,237 | -0.28(-0.56%) |
Oct 25, 2013 | 49.55 | 49.99 | 49.03 | 49.91 | 764,256 | +0.43(+0.87%) |
Oct 24, 2013 | 49.37 | 49.62 | 49.17 | 49.48 | 380,221 | +0.21(+0.43%) |
Oct 23, 2013 | 49.22 | 49.35 | 48.95 | 49.27 | 375,550 | -0.08(-0.16%) |
Oct 22, 2013 | 48.92 | 49.49 | 48.76 | 49.35 | 650,030 | +0.53(+1.09%) |
Oct 21, 2013 | 48.86 | 48.93 | 48.43 | 48.82 | 764,281 | +0.00(+0.00%) |
Oct 18, 2013 | 49.36 | 49.39 | 48.61 | 48.82 | 665,032 | -0.27(-0.55%) |
Oct 17, 2013 | 48.38 | 49.25 | 48.35 | 49.09 | 783,009 | +0.56(+1.15%) |
Oct 16, 2013 | 47.76 | 48.58 | 47.55 | 48.53 | 1,032,620 | +1.12(+2.36%) |
Oct 15, 2013 | 47.48 | 47.84 | 47.22 | 47.41 | 559,851 | -0.33(-0.69%) |
Oct 14, 2013 | 47.22 | 47.81 | 47.02 | 47.74 | 738,760 | +0.19(+0.40%) |
Oct 11, 2013 | 46.77 | 47.58 | 46.63 | 47.55 | 646,112 | +0.55(+1.17%) |
Oct 10, 2013 | 46.00 | 47.05 | 45.92 | 47.00 | 796,358 | +1.41(+3.09%) |
Oct 09, 2013 | 45.50 | 45.92 | 45.35 | 45.59 | 690,412 | +0.19(+0.42%) |
Oct 08, 2013 | 46.18 | 46.28 | 45.38 | 45.40 | 862,050 | -0.74(-1.60%) |
Oct 07, 2013 | 46.11 | 46.55 | 45.95 | 46.14 | 544,678 | -0.24(-0.52%) |
Oct 04, 2013 | 46.56 | 46.74 | 45.97 | 46.38 | 727,123 | -0.20(-0.43%) |
Oct 03, 2013 | 47.26 | 47.35 | 46.17 | 46.58 | 898,708 | -0.87(-1.83%) |
Oct 02, 2013 | 47.34 | 47.70 | 47.17 | 47.45 | 692,875 | -0.29(-0.61%) |