Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 45.39 | 45.47 | 45.47 | 45.47 | 1,224,012 | +0.10(+0.22%) |
Dec 30, 2013 | 44.56 | 45.54 | 44.56 | 45.37 | 1,626,432 | +0.39(+0.87%) |
Dec 27, 2013 | 44.50 | 45.03 | 44.36 | 44.98 | 1,812,795 | +0.46(+1.03%) |
Dec 26, 2013 | 44.62 | 44.67 | 44.35 | 44.52 | 2,482,970 | +0.07(+0.16%) |
Dec 24, 2013 | 44.59 | 44.63 | 44.27 | 44.45 | 1,282,587 | +0.00(+0.00%) |
Dec 23, 2013 | 44.32 | 44.54 | 44.04 | 44.45 | 2,999,822 | +0.39(+0.88%) |
Dec 20, 2013 | 43.95 | 44.50 | 43.91 | 44.06 | 6,707,750 | +0.05(+0.11%) |
Dec 19, 2013 | 44.01 | 44.21 | 43.86 | 44.02 | 1,976,212 | -0.01(-0.02%) |
Dec 18, 2013 | 43.94 | 44.12 | 43.59 | 44.02 | 2,515,520 | +0.09(+0.21%) |
Dec 17, 2013 | 43.79 | 44.02 | 43.60 | 43.93 | 2,116,713 | +0.13(+0.30%) |
Dec 16, 2013 | 44.20 | 44.23 | 43.58 | 43.80 | 2,416,704 | -0.16(-0.35%) |
Dec 13, 2013 | 44.37 | 44.53 | 43.72 | 43.95 | 3,717,118 | -0.30(-0.67%) |
Dec 12, 2013 | 44.41 | 44.58 | 44.16 | 44.25 | 2,649,290 | -0.19(-0.42%) |
Dec 11, 2013 | 44.58 | 44.78 | 44.25 | 44.44 | 2,418,167 | -0.27(-0.61%) |
Dec 10, 2013 | 44.88 | 45.02 | 44.55 | 44.71 | 1,891,145 | -0.15(-0.33%) |
Dec 09, 2013 | 45.11 | 45.20 | 44.73 | 44.85 | 1,762,582 | +0.02(+0.03%) |
Dec 06, 2013 | 45.30 | 45.30 | 44.41 | 44.84 | 0 | -0.29(-0.65%) |
Dec 05, 2013 | 45.07 | 45.27 | 44.96 | 45.13 | 0 | +0.02(+0.03%) |
Dec 04, 2013 | 44.82 | 45.22 | 44.51 | 45.12 | 2,807,652 | +0.09(+0.19%) |
Dec 03, 2013 | 45.09 | 45.29 | 44.82 | 45.03 | 0 | -0.26(-0.58%) |
Dec 02, 2013 | 45.55 | 45.78 | 45.13 | 45.30 | 0 | -0.13(-0.29%) |
Nov 29, 2013 | 45.53 | 45.83 | 45.38 | 45.43 | 0 | -0.04(-0.09%) |
Nov 27, 2013 | 45.47 | 45.65 | 45.30 | 45.47 | 0 | +0.13(+0.29%) |
Nov 26, 2013 | 45.54 | 45.77 | 45.27 | 45.33 | 2,489,969 | -0.20(-0.44%) |
Nov 25, 2013 | 45.65 | 45.71 | 45.32 | 45.54 | 1,385,205 | +0.09(+0.19%) |
Nov 22, 2013 | 45.11 | 45.61 | 45.05 | 45.45 | 0 | +0.44(+0.98%) |
Nov 21, 2013 | 44.71 | 45.15 | 44.45 | 45.01 | 1,828,631 | +0.35(+0.78%) |
Nov 20, 2013 | 44.80 | 45.28 | 44.52 | 44.66 | 5,099,477 | -1.00(-2.19%) |
Nov 19, 2013 | 46.44 | 46.44 | 45.33 | 45.66 | 3,925,209 | -0.88(-1.88%) |
Nov 18, 2013 | 46.53 | 46.98 | 46.43 | 46.53 | 2,516,828 | +0.08(+0.17%) |
Nov 15, 2013 | 46.67 | 46.81 | 46.23 | 46.46 | 0 | +0.05(+0.10%) |
Nov 14, 2013 | 46.45 | 46.58 | 46.24 | 46.41 | 1,794,675 | +0.77(+1.70%) |
Nov 12, 2013 | 45.82 | 45.96 | 45.62 | 45.64 | 2,823,446 | -0.30(-0.66%) |
Nov 11, 2013 | 46.09 | 46.44 | 45.67 | 45.94 | 2,872,201 | -0.27(-0.59%) |
Nov 08, 2013 | 46.09 | 46.29 | 45.92 | 46.21 | 0 | +0.05(+0.10%) |
Nov 07, 2013 | 46.75 | 46.77 | 46.04 | 46.16 | 2,636,658 | -0.39(-0.83%) |
Nov 06, 2013 | 45.70 | 47.22 | 45.61 | 46.55 | 4,247,599 | -0.64(-1.36%) |
Nov 05, 2013 | 47.50 | 47.83 | 47.05 | 47.19 | 3,706,226 | -0.62(-1.30%) |
Nov 04, 2013 | 47.00 | 47.97 | 46.53 | 47.81 | 3,748,744 | +1.39(+2.99%) |
Nov 01, 2013 | 46.51 | 47.00 | 46.09 | 46.43 | 0 | +0.15(+0.33%) |
Oct 31, 2013 | 46.72 | 46.73 | 46.08 | 46.27 | 0 | -0.41(-0.88%) |
Oct 30, 2013 | 47.15 | 47.29 | 46.54 | 46.68 | 1,995,762 | -0.50(-1.05%) |
Oct 29, 2013 | 47.20 | 47.25 | 46.62 | 47.18 | 1,548,475 | +0.09(+0.18%) |
Oct 28, 2013 | 47.15 | 47.45 | 46.88 | 47.09 | 1,566,691 | +0.03(+0.07%) |
Oct 25, 2013 | 47.56 | 47.56 | 46.57 | 47.06 | 0 | -0.28(-0.59%) |
Oct 24, 2013 | 47.05 | 47.77 | 46.38 | 47.34 | 2,356,049 | +0.17(+0.36%) |
Oct 23, 2013 | 46.91 | 47.26 | 46.87 | 47.17 | 1,014,962 | +0.14(+0.30%) |
Oct 22, 2013 | 47.00 | 47.32 | 46.66 | 47.03 | 1,431,867 | +0.12(+0.26%) |
Oct 21, 2013 | 46.73 | 46.95 | 46.51 | 46.91 | 1,204,788 | +0.27(+0.58%) |
Oct 18, 2013 | 46.15 | 46.86 | 46.09 | 46.64 | 1,980,549 | +0.54(+1.18%) |
Oct 17, 2013 | 45.64 | 46.29 | 45.44 | 46.09 | 1,614,275 | +0.41(+0.89%) |
Oct 16, 2013 | 45.61 | 46.40 | 45.53 | 45.69 | 1,709,965 | +0.17(+0.37%) |
Oct 15, 2013 | 45.72 | 46.03 | 45.27 | 45.52 | 1,995,828 | -0.53(-1.16%) |
Oct 14, 2013 | 45.50 | 46.17 | 45.46 | 46.05 | 1,064,135 | +0.43(+0.95%) |
Oct 11, 2013 | 45.13 | 45.68 | 45.09 | 45.62 | 0 | +0.27(+0.60%) |
Oct 10, 2013 | 45.25 | 45.55 | 44.87 | 45.35 | 1,712,560 | +0.43(+0.95%) |
Oct 09, 2013 | 44.74 | 45.02 | 44.43 | 44.92 | 1,698,681 | +0.17(+0.38%) |
Oct 08, 2013 | 45.01 | 45.06 | 44.68 | 44.75 | 1,751,003 | -0.40(-0.87%) |
Oct 07, 2013 | 44.51 | 45.39 | 44.23 | 45.15 | 2,223,568 | -0.15(-0.32%) |
Oct 04, 2013 | 44.79 | 45.35 | 44.54 | 45.30 | 0 | +0.56(+1.25%) |
Oct 03, 2013 | 45.56 | 45.68 | 44.42 | 44.74 | 2,731,456 | -1.05(-2.30%) |
Oct 02, 2013 | 46.04 | 46.12 | 45.59 | 45.79 | 2,080,774 | -0.57(-1.24%) |