Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 45.80 | 45.55 | 45.55 | 45.55 | 1,172,300 | +0.05(+0.11%) |
Dec 30, 2013 | 45.38 | 45.67 | 45.17 | 45.50 | 1,212,870 | +0.12(+0.26%) |
Dec 27, 2013 | 45.41 | 45.59 | 45.26 | 45.38 | 721,002 | +0.06(+0.13%) |
Dec 26, 2013 | 45.25 | 45.47 | 45.14 | 45.32 | 980,341 | +0.12(+0.27%) |
Dec 24, 2013 | 45.33 | 45.49 | 45.00 | 45.20 | 826,168 | +0.01(+0.02%) |
Dec 23, 2013 | 45.10 | 45.20 | 44.93 | 45.19 | 1,089,469 | +0.39(+0.87%) |
Dec 20, 2013 | 44.55 | 45.00 | 44.36 | 44.80 | 2,924,281 | +0.26(+0.58%) |
Dec 19, 2013 | 45.00 | 45.20 | 44.35 | 44.54 | 1,850,649 | -0.57(-1.26%) |
Dec 18, 2013 | 44.66 | 45.13 | 44.05 | 45.11 | 2,482,562 | +0.58(+1.30%) |
Dec 17, 2013 | 43.92 | 44.83 | 43.83 | 44.53 | 2,456,241 | +0.58(+1.32%) |
Dec 16, 2013 | 43.70 | 43.99 | 43.59 | 43.95 | 1,340,875 | +0.60(+1.38%) |
Dec 13, 2013 | 43.33 | 43.57 | 43.15 | 43.35 | 1,199,890 | +0.01(+0.02%) |
Dec 12, 2013 | 43.59 | 43.72 | 43.28 | 43.34 | 1,356,701 | -0.16(-0.37%) |
Dec 11, 2013 | 43.88 | 44.09 | 43.44 | 43.50 | 1,826,020 | -0.42(-0.96%) |
Dec 10, 2013 | 43.88 | 44.21 | 43.82 | 43.92 | 1,401,117 | -0.06(-0.14%) |
Dec 09, 2013 | 44.21 | 44.26 | 43.83 | 43.98 | 1,681,230 | +0.05(+0.11%) |
Dec 06, 2013 | 43.91 | 44.13 | 43.74 | 43.93 | 0 | +0.49(+1.13%) |
Dec 05, 2013 | 43.50 | 43.70 | 43.25 | 43.44 | 1,889,428 | -0.08(-0.18%) |
Dec 04, 2013 | 43.10 | 43.88 | 43.00 | 43.52 | 0 | +0.32(+0.74%) |
Dec 03, 2013 | 42.81 | 43.45 | 42.46 | 43.20 | 3,815,414 | +0.74(+1.74%) |
Dec 02, 2013 | 42.51 | 42.71 | 42.37 | 42.46 | 1,594,907 | -0.09(-0.21%) |
Nov 29, 2013 | 42.81 | 42.86 | 42.51 | 42.55 | 0 | -0.01(-0.02%) |
Nov 27, 2013 | 42.35 | 42.63 | 41.79 | 42.56 | 0 | +0.03(+0.07%) |
Nov 26, 2013 | 42.36 | 42.68 | 42.03 | 42.53 | 1,546,401 | +0.11(+0.26%) |
Nov 25, 2013 | 42.32 | 42.53 | 42.08 | 42.42 | 1,354,858 | +0.15(+0.35%) |
Nov 22, 2013 | 42.38 | 42.65 | 42.00 | 42.27 | 0 | +0.02(+0.05%) |
Nov 21, 2013 | 41.97 | 42.27 | 41.87 | 42.25 | 1,175,999 | +0.58(+1.39%) |
Nov 20, 2013 | 41.86 | 41.94 | 41.55 | 41.67 | 0 | -0.03(-0.07%) |
Nov 19, 2013 | 42.04 | 42.14 | 41.60 | 41.70 | 0 | -0.35(-0.84%) |
Nov 18, 2013 | 42.15 | 42.34 | 41.90 | 42.05 | 0 | -0.16(-0.37%) |
Nov 15, 2013 | 43.36 | 43.36 | 40.97 | 42.21 | 0 | +1.00(+2.43%) |
Nov 14, 2013 | 41.14 | 41.35 | 40.71 | 41.21 | 5,247,982 | +0.16(+0.39%) |
Nov 13, 2013 | 40.31 | 41.05 | 40.31 | 41.05 | 1,201,976 | +0.24(+0.59%) |
Nov 12, 2013 | 40.69 | 40.95 | 40.59 | 40.81 | 0 | -0.05(-0.12%) |
Nov 11, 2013 | 40.90 | 40.97 | 40.59 | 40.86 | 0 | -0.11(-0.27%) |
Nov 08, 2013 | 40.71 | 41.00 | 40.40 | 40.97 | 0 | +0.34(+0.82%) |
Nov 07, 2013 | 41.43 | 41.45 | 40.54 | 40.63 | 1,758,324 | -0.52(-1.25%) |
Nov 06, 2013 | 41.02 | 41.33 | 40.81 | 41.15 | 1,376,662 | +0.21(+0.51%) |
Nov 05, 2013 | 40.54 | 41.10 | 40.26 | 40.94 | 2,029,442 | +0.32(+0.79%) |
Nov 04, 2013 | 41.04 | 41.06 | 40.62 | 40.62 | 2,432,467 | -0.19(-0.47%) |
Nov 01, 2013 | 41.27 | 41.27 | 40.63 | 40.81 | 0 | -0.34(-0.84%) |
Oct 31, 2013 | 40.55 | 41.38 | 40.46 | 41.16 | 2,753,451 | +0.61(+1.49%) |
Oct 30, 2013 | 40.72 | 41.28 | 40.48 | 40.55 | 2,370,867 | -0.34(-0.83%) |
Oct 29, 2013 | 39.98 | 40.94 | 39.94 | 40.89 | 3,412,994 | +1.12(+2.82%) |
Oct 28, 2013 | 39.14 | 39.84 | 39.08 | 39.77 | 1,723,480 | +0.70(+1.79%) |
Oct 25, 2013 | 39.10 | 39.18 | 38.98 | 39.07 | 0 | +0.12(+0.31%) |
Oct 24, 2013 | 38.80 | 39.09 | 38.67 | 38.95 | 1,594,971 | +0.21(+0.54%) |
Oct 23, 2013 | 39.03 | 39.03 | 38.28 | 38.74 | 3,136,706 | -0.68(-1.73%) |
Oct 22, 2013 | 39.58 | 39.58 | 38.99 | 39.42 | 2,350,106 | +0.10(+0.25%) |
Oct 21, 2013 | 39.06 | 39.33 | 38.98 | 39.32 | 2,139,797 | +0.05(+0.13%) |
Oct 18, 2013 | 39.29 | 39.36 | 38.90 | 39.27 | 1,852,324 | +0.01(+0.03%) |
Oct 17, 2013 | 38.88 | 39.32 | 38.57 | 39.26 | 2,411,611 | +0.15(+0.38%) |
Oct 16, 2013 | 38.51 | 39.47 | 38.31 | 39.11 | 5,058,665 | -0.44(-1.11%) |
Oct 15, 2013 | 39.80 | 39.95 | 39.46 | 39.55 | 1,981,336 | -0.46(-1.15%) |
Oct 14, 2013 | 39.45 | 40.35 | 39.34 | 40.01 | 2,159,225 | +0.34(+0.86%) |
Oct 11, 2013 | 39.22 | 39.70 | 39.22 | 39.67 | 0 | +0.32(+0.81%) |
Oct 10, 2013 | 38.96 | 39.50 | 38.84 | 39.35 | 1,457,844 | +0.65(+1.68%) |
Oct 09, 2013 | 39.02 | 39.06 | 38.31 | 38.70 | 1,786,365 | -0.10(-0.26%) |
Oct 08, 2013 | 39.65 | 39.65 | 38.68 | 38.80 | 2,000,391 | -0.71(-1.80%) |
Oct 07, 2013 | 39.13 | 39.76 | 39.06 | 39.51 | 0 | -0.06(-0.15%) |
Oct 04, 2013 | 39.49 | 39.70 | 39.32 | 39.57 | 0 | +0.02(+0.05%) |
Oct 03, 2013 | 39.55 | 39.67 | 39.10 | 39.55 | 2,162,775 | -0.05(-0.13%) |
Oct 02, 2013 | 39.48 | 39.83 | 39.42 | 39.60 | 1,506,111 | -0.21(-0.53%) |