Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 43.67 | 44.54 | 44.54 | 44.54 | 10,400 | +0.62(+1.41%) |
Dec 30, 2013 | 44.07 | 44.11 | 43.89 | 43.92 | 24,103 | -0.38(-0.86%) |
Dec 27, 2013 | 44.32 | 44.63 | 44.26 | 44.30 | 43,719 | +0.00(+0.00%) |
Dec 26, 2013 | 44.20 | 44.30 | 44.14 | 44.30 | 9,969 | +0.01(+0.02%) |
Dec 24, 2013 | 44.22 | 44.30 | 44.22 | 44.29 | 8,124 | +0.25(+0.57%) |
Dec 23, 2013 | 44.20 | 44.21 | 44.00 | 44.04 | 19,904 | -0.14(-0.32%) |
Dec 20, 2013 | 43.92 | 44.26 | 43.88 | 44.18 | 26,179 | +0.62(+1.42%) |
Dec 19, 2013 | 43.38 | 43.72 | 43.38 | 43.56 | 6,615 | +0.31(+0.72%) |
Dec 18, 2013 | 42.97 | 43.39 | 42.91 | 43.25 | 31,546 | +0.41(+0.96%) |
Dec 17, 2013 | 42.97 | 43.03 | 42.80 | 42.84 | 128,236 | -0.29(-0.67%) |
Dec 16, 2013 | 43.42 | 43.52 | 43.13 | 43.13 | 3,964 | +0.31(+0.73%) |
Dec 13, 2013 | 42.67 | 42.91 | 42.57 | 42.82 | 31,518 | -0.02(-0.06%) |
Dec 12, 2013 | 43.05 | 43.13 | 42.84 | 42.84 | 120,106 | -0.49(-1.13%) |
Dec 11, 2013 | 43.02 | 43.33 | 42.99 | 43.33 | 4,646 | +0.06(+0.14%) |
Dec 10, 2013 | 43.13 | 43.28 | 42.90 | 43.27 | 116,337 | +0.15(+0.35%) |
Dec 09, 2013 | 43.75 | 43.75 | 43.10 | 43.12 | 126,278 | -0.87(-1.98%) |
Dec 06, 2013 | 43.87 | 44.03 | 43.87 | 43.99 | 10,039 | +0.19(+0.43%) |
Dec 05, 2013 | 43.92 | 44.11 | 43.70 | 43.80 | 15,788 | -0.21(-0.48%) |
Dec 04, 2013 | 44.06 | 44.49 | 43.98 | 44.01 | 78,312 | -0.33(-0.74%) |
Dec 03, 2013 | 44.00 | 44.41 | 44.00 | 44.34 | 10,781 | +0.47(+1.07%) |
Dec 02, 2013 | 43.35 | 44.18 | 43.31 | 43.87 | 34,136 | +0.33(+0.75%) |
Nov 29, 2013 | 43.65 | 43.86 | 43.54 | 43.54 | 6,278 | -0.41(-0.92%) |
Nov 27, 2013 | 43.70 | 43.99 | 43.58 | 43.95 | 120,483 | +0.28(+0.64%) |
Nov 26, 2013 | 43.85 | 43.89 | 43.53 | 43.67 | 51,831 | -0.07(-0.16%) |
Nov 25, 2013 | 43.10 | 43.91 | 43.03 | 43.74 | 83,920 | -0.01(-0.02%) |
Nov 22, 2013 | 43.63 | 43.83 | 43.28 | 43.75 | 38,065 | +0.28(+0.64%) |
Nov 21, 2013 | 42.69 | 43.48 | 42.68 | 43.47 | 49,063 | +0.95(+2.23%) |
Nov 20, 2013 | 42.12 | 42.63 | 42.12 | 42.52 | 40,397 | +0.33(+0.78%) |
Nov 19, 2013 | 42.65 | 42.72 | 42.15 | 42.19 | 23,645 | -0.49(-1.15%) |
Nov 18, 2013 | 42.67 | 42.81 | 42.59 | 42.68 | 28,364 | -0.04(-0.09%) |
Nov 15, 2013 | 42.68 | 42.82 | 42.60 | 42.72 | 34,428 | +0.01(+0.02%) |
Nov 14, 2013 | 42.47 | 42.98 | 42.47 | 42.71 | 452,327 | +1.00(+2.40%) |
Nov 12, 2013 | 42.03 | 42.10 | 41.48 | 41.71 | 49,453 | -0.19(-0.46%) |
Nov 11, 2013 | 41.55 | 41.90 | 41.55 | 41.90 | 6,509 | +0.55(+1.34%) |
Nov 08, 2013 | 40.92 | 41.43 | 40.89 | 41.35 | 48,520 | +0.49(+1.20%) |
Nov 07, 2013 | 41.11 | 41.11 | 40.84 | 40.86 | 65,280 | -0.59(-1.43%) |
Nov 06, 2013 | 41.64 | 42.10 | 41.43 | 41.45 | 109,756 | -0.07(-0.16%) |
Nov 05, 2013 | 41.83 | 41.83 | 41.51 | 41.52 | 6,482 | -0.28(-0.67%) |
Nov 04, 2013 | 41.56 | 41.87 | 41.56 | 41.80 | 28,083 | +0.05(+0.12%) |
Nov 01, 2013 | 42.26 | 42.26 | 41.68 | 41.75 | 57,298 | -1.14(-2.66%) |
Oct 31, 2013 | 42.90 | 43.01 | 42.80 | 42.89 | 48,620 | -0.41(-0.95%) |
Oct 30, 2013 | 42.98 | 43.41 | 42.98 | 43.30 | 78,839 | +0.53(+1.24%) |
Oct 29, 2013 | 42.96 | 43.04 | 42.77 | 42.77 | 5,633 | -0.33(-0.76%) |
Oct 28, 2013 | 42.62 | 43.11 | 42.62 | 43.10 | 31,948 | +0.91(+2.15%) |
Oct 25, 2013 | 42.10 | 42.24 | 41.95 | 42.19 | 17,527 | +0.08(+0.19%) |
Oct 24, 2013 | 42.31 | 42.32 | 42.10 | 42.11 | 30,447 | -0.18(-0.43%) |
Oct 23, 2013 | 43.06 | 43.10 | 42.28 | 42.29 | 226,701 | -1.07(-2.47%) |
Oct 22, 2013 | 43.53 | 43.67 | 43.13 | 43.36 | 118,560 | +0.06(+0.14%) |
Oct 21, 2013 | 43.27 | 43.35 | 43.08 | 43.30 | 10,084 | -0.09(-0.21%) |
Oct 18, 2013 | 43.13 | 43.40 | 43.11 | 43.39 | 14,139 | +0.46(+1.07%) |
Oct 17, 2013 | 43.23 | 43.35 | 42.93 | 42.93 | 2,546 | -0.62(-1.42%) |
Oct 16, 2013 | 43.25 | 43.88 | 43.25 | 43.55 | 19,943 | +0.55(+1.28%) |
Oct 15, 2013 | 43.08 | 43.25 | 42.98 | 43.00 | 9,390 | -0.35(-0.80%) |
Oct 14, 2013 | 43.14 | 43.42 | 43.11 | 43.35 | 16,535 | -0.20(-0.47%) |
Oct 11, 2013 | 43.58 | 43.58 | 43.32 | 43.55 | 4,365 | -0.19(-0.43%) |
Oct 10, 2013 | 43.09 | 43.74 | 43.04 | 43.74 | 37,060 | +1.04(+2.44%) |
Oct 09, 2013 | 42.53 | 42.79 | 42.36 | 42.70 | 10,811 | -0.47(-1.10%) |
Oct 08, 2013 | 43.19 | 43.24 | 43.15 | 43.17 | 2,260 | +0.29(+0.69%) |
Oct 07, 2013 | 42.31 | 42.88 | 42.31 | 42.88 | 3,469 | +0.13(+0.30%) |
Oct 04, 2013 | 42.78 | 42.81 | 42.54 | 42.75 | 8,541 | +0.26(+0.61%) |
Oct 03, 2013 | 42.74 | 42.77 | 42.43 | 42.49 | 10,266 | -0.17(-0.40%) |
Oct 02, 2013 | 42.26 | 42.78 | 42.15 | 42.66 | 11,402 | +0.55(+1.31%) |