Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 47.06 | 46.99 | 46.99 | 46.99 | 7,088,536 | -0.03(-0.05%) |
Dec 30, 2013 | 46.94 | 47.01 | 46.70 | 47.01 | 2,799,659 | +0.08(+0.16%) |
Dec 27, 2013 | 47.12 | 47.12 | 46.85 | 46.94 | 3,150,666 | -0.04(-0.09%) |
Dec 26, 2013 | 46.65 | 46.98 | 46.65 | 46.98 | 3,058,884 | +0.35(+0.75%) |
Dec 24, 2013 | 46.73 | 46.74 | 46.57 | 46.63 | 3,883,942 | -0.08(-0.18%) |
Dec 23, 2013 | 46.79 | 46.79 | 46.59 | 46.72 | 4,541,686 | +0.18(+0.38%) |
Dec 20, 2013 | 46.44 | 46.68 | 46.35 | 46.54 | 8,038,697 | +0.23(+0.50%) |
Dec 19, 2013 | 46.30 | 46.34 | 46.05 | 46.31 | 7,926,829 | -0.10(-0.22%) |
Dec 18, 2013 | 45.41 | 46.42 | 45.16 | 46.41 | 12,084,889 | +1.12(+2.48%) |
Dec 17, 2013 | 45.53 | 45.60 | 45.07 | 45.29 | 6,075,846 | -0.22(-0.48%) |
Dec 16, 2013 | 45.62 | 45.90 | 45.42 | 45.50 | 7,357,630 | +0.08(+0.19%) |
Dec 13, 2013 | 45.52 | 45.61 | 45.23 | 45.42 | 5,117,909 | +0.03(+0.07%) |
Dec 12, 2013 | 45.72 | 45.74 | 45.37 | 45.39 | 6,687,958 | -0.33(-0.72%) |
Dec 11, 2013 | 46.47 | 46.53 | 45.66 | 45.72 | 11,663,824 | -0.80(-1.72%) |
Dec 10, 2013 | 46.64 | 46.69 | 46.32 | 46.52 | 4,200,400 | -0.19(-0.40%) |
Dec 09, 2013 | 46.78 | 46.84 | 46.64 | 46.70 | 4,615,900 | +0.09(+0.20%) |
Dec 06, 2013 | 46.40 | 46.63 | 46.27 | 46.61 | 5,741,673 | +0.60(+1.30%) |
Dec 05, 2013 | 46.04 | 46.26 | 45.90 | 46.01 | 4,280,142 | -0.08(-0.18%) |
Dec 04, 2013 | 46.06 | 46.40 | 45.72 | 46.10 | 4,115,861 | -0.16(-0.35%) |
Dec 03, 2013 | 46.58 | 46.58 | 46.15 | 46.26 | 5,215,424 | -0.41(-0.87%) |
Dec 02, 2013 | 46.63 | 46.77 | 46.51 | 46.66 | 5,597,028 | +0.02(+0.04%) |
Nov 29, 2013 | 46.76 | 46.82 | 46.54 | 46.64 | 3,361,788 | -0.03(-0.05%) |
Nov 27, 2013 | 46.75 | 46.91 | 46.58 | 46.67 | 5,271,396 | -0.02(-0.04%) |
Nov 26, 2013 | 46.83 | 46.95 | 46.65 | 46.69 | 5,317,314 | -0.13(-0.29%) |
Nov 25, 2013 | 46.88 | 47.02 | 46.75 | 46.82 | 6,243,523 | +0.19(+0.40%) |
Nov 22, 2013 | 46.25 | 46.64 | 46.20 | 46.64 | 7,018,988 | +0.62(+1.34%) |
Nov 21, 2013 | 45.99 | 46.16 | 45.90 | 46.02 | 5,438,145 | +0.19(+0.41%) |
Nov 20, 2013 | 45.74 | 46.05 | 45.65 | 45.83 | 5,620,256 | +0.14(+0.30%) |
Nov 19, 2013 | 45.51 | 45.77 | 45.40 | 45.70 | 5,349,052 | +0.05(+0.11%) |
Nov 18, 2013 | 45.89 | 46.02 | 45.55 | 45.65 | 4,497,916 | -0.20(-0.44%) |
Nov 15, 2013 | 45.61 | 45.85 | 45.51 | 45.85 | 4,744,001 | +0.27(+0.58%) |
Nov 14, 2013 | 45.33 | 45.64 | 45.32 | 45.59 | 7,329,473 | +0.38(+0.83%) |
Nov 13, 2013 | 44.77 | 45.21 | 44.66 | 45.21 | 6,151,858 | +0.25(+0.56%) |
Nov 12, 2013 | 44.91 | 44.99 | 44.75 | 44.96 | 3,630,010 | -0.03(-0.06%) |
Nov 11, 2013 | 44.82 | 45.06 | 44.82 | 44.98 | 6,036,714 | +0.11(+0.24%) |
Nov 08, 2013 | 44.22 | 44.91 | 44.22 | 44.87 | 7,895,719 | +0.65(+1.47%) |
Nov 07, 2013 | 44.80 | 44.92 | 44.20 | 44.22 | 7,126,222 | -0.40(-0.89%) |
Nov 06, 2013 | 44.88 | 44.99 | 44.57 | 44.62 | 5,610,837 | -0.10(-0.23%) |
Nov 05, 2013 | 44.74 | 44.82 | 44.52 | 44.72 | 5,032,730 | -0.15(-0.34%) |
Nov 04, 2013 | 44.88 | 45.01 | 44.73 | 44.87 | 3,739,102 | +0.04(+0.08%) |
Nov 01, 2013 | 44.64 | 44.88 | 44.52 | 44.83 | 12,770,223 | +0.29(+0.65%) |
Oct 31, 2013 | 44.71 | 44.89 | 44.48 | 44.54 | 6,992,465 | -0.18(-0.40%) |
Oct 30, 2013 | 45.12 | 45.16 | 44.58 | 44.72 | 9,748,009 | -0.24(-0.54%) |
Oct 29, 2013 | 44.80 | 44.97 | 44.67 | 44.96 | 8,586,762 | +0.30(+0.66%) |
Oct 28, 2013 | 44.53 | 44.76 | 44.45 | 44.67 | 10,629,759 | +0.15(+0.34%) |
Oct 25, 2013 | 44.52 | 44.53 | 44.29 | 44.52 | 4,568,126 | +0.06(+0.13%) |
Oct 24, 2013 | 44.63 | 44.71 | 44.42 | 44.46 | 4,413,799 | -0.00(-0.00%) |
Oct 23, 2013 | 44.43 | 44.57 | 44.25 | 44.46 | 6,090,292 | -0.08(-0.19%) |
Oct 22, 2013 | 44.26 | 44.64 | 44.20 | 44.54 | 5,959,478 | +0.41(+0.94%) |
Oct 21, 2013 | 44.40 | 44.41 | 44.01 | 44.13 | 4,837,945 | -0.23(-0.51%) |
Oct 18, 2013 | 44.58 | 44.61 | 44.13 | 44.36 | 9,058,561 | -0.18(-0.40%) |
Oct 17, 2013 | 43.93 | 44.58 | 43.93 | 44.53 | 8,056,462 | +0.37(+0.84%) |
Oct 16, 2013 | 43.49 | 44.18 | 43.49 | 44.16 | 8,576,147 | +0.89(+2.05%) |
Oct 15, 2013 | 43.50 | 43.64 | 43.25 | 43.28 | 9,528,723 | -0.28(-0.64%) |
Oct 14, 2013 | 43.03 | 43.55 | 42.92 | 43.55 | 10,490,104 | +0.31(+0.72%) |
Oct 11, 2013 | 43.01 | 43.30 | 43.00 | 43.24 | 5,561,789 | +0.20(+0.47%) |
Oct 10, 2013 | 42.42 | 43.07 | 42.42 | 43.04 | 8,633,053 | +0.98(+2.33%) |
Oct 09, 2013 | 42.22 | 42.31 | 41.85 | 42.06 | 13,491,550 | -0.08(-0.18%) |
Oct 08, 2013 | 42.85 | 43.01 | 42.11 | 42.14 | 8,682,688 | -0.62(-1.44%) |
Oct 07, 2013 | 42.94 | 43.03 | 42.75 | 42.75 | 4,705,415 | -0.48(-1.11%) |
Oct 04, 2013 | 42.83 | 43.27 | 42.74 | 43.23 | 5,335,199 | +0.48(+1.12%) |
Oct 03, 2013 | 43.09 | 43.11 | 42.58 | 42.76 | 8,558,008 | -0.38(-0.89%) |
Oct 02, 2013 | 42.96 | 43.16 | 42.86 | 43.14 | 7,427,682 | -0.10(-0.23%) |