Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 45.59 | 45.84 | 45.84 | 45.84 | 4,099,551 | +0.40(+0.89%) |
Dec 30, 2013 | 45.24 | 45.51 | 44.75 | 45.44 | 2,103,313 | +0.43(+0.95%) |
Dec 27, 2013 | 45.19 | 45.22 | 44.86 | 45.01 | 1,591,706 | -0.13(-0.29%) |
Dec 26, 2013 | 44.77 | 45.24 | 44.56 | 45.15 | 1,397,695 | +0.27(+0.61%) |
Dec 24, 2013 | 44.78 | 44.91 | 44.51 | 44.87 | 882,326 | +0.09(+0.20%) |
Dec 23, 2013 | 44.70 | 44.79 | 44.14 | 44.78 | 2,914,789 | +0.22(+0.49%) |
Dec 20, 2013 | 44.47 | 44.77 | 43.90 | 44.56 | 6,312,743 | +0.52(+1.17%) |
Dec 19, 2013 | 44.22 | 44.44 | 43.77 | 44.05 | 3,849,329 | +0.20(+0.46%) |
Dec 18, 2013 | 42.78 | 43.86 | 42.59 | 43.85 | 3,629,237 | +1.08(+2.52%) |
Dec 17, 2013 | 42.71 | 43.01 | 42.60 | 42.77 | 2,443,929 | -0.05(-0.12%) |
Dec 16, 2013 | 42.52 | 42.87 | 42.33 | 42.82 | 3,047,520 | +0.35(+0.83%) |
Dec 13, 2013 | 42.72 | 42.84 | 42.29 | 42.47 | 3,385,464 | +0.14(+0.32%) |
Dec 12, 2013 | 42.25 | 42.60 | 42.04 | 42.33 | 2,921,820 | -0.12(-0.28%) |
Dec 11, 2013 | 43.20 | 43.22 | 42.29 | 42.45 | 2,644,274 | -0.54(-1.26%) |
Dec 10, 2013 | 42.85 | 43.27 | 42.83 | 42.99 | 3,431,132 | -0.05(-0.12%) |
Dec 09, 2013 | 43.74 | 43.85 | 42.70 | 43.04 | 3,593,004 | -0.64(-1.46%) |
Dec 06, 2013 | 43.28 | 43.80 | 42.80 | 43.67 | 0 | +1.10(+2.58%) |
Dec 05, 2013 | 42.38 | 42.84 | 42.17 | 42.58 | 2,120,526 | +0.20(+0.46%) |
Dec 04, 2013 | 42.27 | 42.65 | 42.07 | 42.38 | 2,818,362 | -0.23(-0.53%) |
Dec 03, 2013 | 42.42 | 42.87 | 42.24 | 42.61 | 3,538,021 | +0.13(+0.31%) |
Dec 02, 2013 | 42.29 | 42.77 | 42.29 | 42.48 | 3,394,090 | -0.15(-0.35%) |
Nov 29, 2013 | 42.76 | 42.85 | 42.47 | 42.63 | 0 | -0.24(-0.56%) |
Nov 27, 2013 | 42.59 | 43.24 | 42.59 | 42.87 | 0 | +0.18(+0.41%) |
Nov 26, 2013 | 42.04 | 42.76 | 41.94 | 42.69 | 3,613,486 | +0.64(+1.51%) |
Nov 25, 2013 | 42.28 | 42.49 | 41.96 | 42.05 | 3,781,287 | -0.22(-0.53%) |
Nov 22, 2013 | 43.47 | 43.47 | 42.19 | 42.28 | 0 | -0.28(-0.66%) |
Nov 21, 2013 | 42.40 | 42.69 | 42.29 | 42.56 | 4,859,151 | +0.35(+0.84%) |
Nov 20, 2013 | 42.36 | 42.77 | 41.99 | 42.20 | 0 | -0.21(-0.49%) |
Nov 19, 2013 | 42.59 | 42.77 | 42.26 | 42.41 | 4,543,165 | -0.05(-0.13%) |
Nov 18, 2013 | 43.43 | 43.43 | 42.32 | 42.47 | 0 | -0.38(-0.88%) |
Nov 15, 2013 | 42.61 | 43.00 | 42.34 | 42.84 | 0 | +0.42(+1.00%) |
Nov 14, 2013 | 42.13 | 42.49 | 42.00 | 42.42 | 3,375,940 | +0.28(+0.66%) |
Nov 13, 2013 | 41.39 | 42.15 | 41.38 | 42.14 | 4,164,276 | +0.54(+1.29%) |
Nov 12, 2013 | 41.28 | 41.63 | 41.05 | 41.61 | 4,261,672 | +0.42(+1.03%) |
Nov 11, 2013 | 40.86 | 41.31 | 40.86 | 41.19 | 0 | +0.22(+0.54%) |
Nov 08, 2013 | 40.72 | 41.07 | 40.58 | 40.96 | 0 | +0.33(+0.82%) |
Nov 07, 2013 | 41.08 | 41.61 | 40.53 | 40.63 | 3,308,231 | -0.54(-1.30%) |
Nov 06, 2013 | 41.08 | 41.31 | 40.84 | 41.17 | 5,068,602 | +0.49(+1.22%) |
Nov 05, 2013 | 41.16 | 41.18 | 39.59 | 40.67 | 8,611,254 | +1.24(+3.15%) |
Nov 04, 2013 | 39.83 | 39.88 | 39.11 | 39.43 | 4,280,275 | -0.31(-0.79%) |
Nov 01, 2013 | 39.63 | 39.77 | 39.17 | 39.74 | 0 | +0.28(+0.70%) |
Oct 31, 2013 | 39.71 | 39.96 | 39.44 | 39.47 | 3,810,272 | -0.24(-0.61%) |
Oct 30, 2013 | 40.46 | 40.65 | 39.63 | 39.71 | 3,334,453 | -0.87(-2.14%) |
Oct 29, 2013 | 40.38 | 40.86 | 40.29 | 40.57 | 4,681,277 | +0.24(+0.60%) |
Oct 28, 2013 | 39.44 | 40.35 | 39.26 | 40.33 | 5,174,461 | +0.98(+2.49%) |
Oct 25, 2013 | 39.52 | 39.52 | 39.10 | 39.35 | 0 | +0.03(+0.08%) |
Oct 24, 2013 | 39.13 | 39.43 | 38.92 | 39.32 | 2,531,459 | +0.24(+0.62%) |
Oct 23, 2013 | 39.08 | 39.37 | 38.82 | 39.08 | 2,680,530 | -0.23(-0.59%) |
Oct 22, 2013 | 39.47 | 39.83 | 39.16 | 39.31 | 4,076,064 | -0.05(-0.14%) |
Oct 21, 2013 | 39.04 | 39.52 | 39.04 | 39.37 | 3,332,055 | +0.43(+1.10%) |
Oct 18, 2013 | 39.02 | 39.05 | 38.74 | 38.94 | 3,672,345 | -0.08(-0.21%) |
Oct 17, 2013 | 38.13 | 39.05 | 38.04 | 39.02 | 4,874,006 | +0.57(+1.49%) |
Oct 16, 2013 | 39.37 | 39.46 | 38.05 | 38.45 | 9,461,728 | -0.55(-1.42%) |
Oct 15, 2013 | 39.69 | 40.02 | 38.91 | 39.00 | 7,694,214 | -1.05(-2.62%) |
Oct 14, 2013 | 40.08 | 40.17 | 39.49 | 40.05 | 5,368,395 | -0.29(-0.71%) |
Oct 11, 2013 | 38.70 | 40.36 | 38.64 | 40.34 | 0 | +2.11(+5.52%) |
Oct 10, 2013 | 37.38 | 38.28 | 37.27 | 38.23 | 3,688,867 | +1.01(+2.71%) |
Oct 09, 2013 | 37.59 | 37.69 | 36.88 | 37.22 | 5,883,916 | -0.09(-0.24%) |
Oct 08, 2013 | 38.18 | 38.27 | 37.24 | 37.31 | 3,648,001 | -0.87(-2.28%) |
Oct 07, 2013 | 38.11 | 38.52 | 37.99 | 38.18 | 3,134,075 | -0.34(-0.88%) |
Oct 04, 2013 | 37.98 | 38.57 | 37.78 | 38.52 | 0 | +0.60(+1.58%) |
Oct 03, 2013 | 37.99 | 38.07 | 37.65 | 37.92 | 3,668,092 | -0.10(-0.27%) |
Oct 02, 2013 | 37.75 | 38.09 | 37.61 | 38.03 | 2,841,252 | +0.24(+0.64%) |