Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 42.71 | 43.00 | 43.00 | 43.00 | 2,305,883 | +0.02(+0.05%) |
Dec 30, 2013 | 43.63 | 44.19 | 42.54 | 42.98 | 9,279,655 | -0.65(-1.49%) |
Dec 27, 2013 | 44.83 | 45.32 | 43.45 | 43.63 | 10,160,362 | -1.15(-2.56%) |
Dec 26, 2013 | 44.38 | 44.78 | 43.88 | 44.78 | 2,034,688 | +0.75(+1.70%) |
Dec 24, 2013 | 43.83 | 44.17 | 43.23 | 44.03 | 1,275,318 | +0.58(+1.33%) |
Dec 23, 2013 | 43.61 | 44.17 | 43.08 | 43.45 | 3,766,632 | +0.53(+1.23%) |
Dec 20, 2013 | 41.45 | 42.98 | 41.39 | 42.92 | 5,979,691 | +1.59(+3.84%) |
Dec 19, 2013 | 40.98 | 41.42 | 40.62 | 41.34 | 2,020,567 | +0.27(+0.66%) |
Dec 18, 2013 | 41.20 | 41.45 | 38.31 | 41.07 | 2,508,155 | -0.13(-0.31%) |
Dec 17, 2013 | 40.39 | 41.58 | 40.31 | 41.20 | 4,102,278 | +0.60(+1.47%) |
Dec 16, 2013 | 40.89 | 41.21 | 40.25 | 40.60 | 4,004,582 | -0.22(-0.54%) |
Dec 13, 2013 | 42.38 | 42.54 | 40.65 | 40.82 | 5,404,001 | -1.67(-3.92%) |
Dec 12, 2013 | 42.95 | 43.00 | 42.22 | 42.48 | 1,671,030 | -0.20(-0.47%) |
Dec 11, 2013 | 43.63 | 43.72 | 42.34 | 42.68 | 3,135,016 | -1.02(-2.33%) |
Dec 10, 2013 | 44.58 | 44.82 | 43.54 | 43.70 | 6,950,707 | -0.96(-2.14%) |
Dec 09, 2013 | 45.31 | 46.26 | 44.48 | 44.66 | 3,876,207 | -0.12(-0.27%) |
Dec 06, 2013 | 44.84 | 44.88 | 44.32 | 44.78 | 2,561,929 | +0.59(+1.33%) |
Dec 05, 2013 | 42.13 | 44.73 | 41.91 | 44.19 | 6,515,598 | +2.71(+6.54%) |
Dec 04, 2013 | 41.37 | 42.14 | 41.15 | 41.47 | 1,806,256 | +0.20(+0.48%) |
Dec 03, 2013 | 41.03 | 42.15 | 40.85 | 41.28 | 2,999,748 | +0.05(+0.12%) |
Dec 02, 2013 | 39.35 | 41.62 | 38.95 | 41.23 | 3,357,457 | +1.75(+4.42%) |
Nov 29, 2013 | 40.05 | 40.38 | 39.47 | 39.48 | 655,929 | -0.57(-1.42%) |
Nov 27, 2013 | 40.55 | 40.69 | 39.99 | 40.05 | 1,807,961 | -0.34(-0.84%) |
Nov 26, 2013 | 39.24 | 40.73 | 38.96 | 40.39 | 2,821,515 | +1.15(+2.92%) |
Nov 25, 2013 | 39.94 | 40.39 | 38.64 | 39.24 | 2,598,941 | -0.63(-1.58%) |
Nov 22, 2013 | 39.46 | 39.99 | 38.90 | 39.87 | 2,688,351 | +0.69(+1.76%) |
Nov 21, 2013 | 39.16 | 39.46 | 38.91 | 39.18 | 3,076,128 | +0.29(+0.74%) |
Nov 20, 2013 | 39.58 | 40.14 | 38.77 | 38.89 | 3,816,679 | -0.34(-0.86%) |
Nov 19, 2013 | 40.14 | 40.88 | 39.09 | 39.23 | 2,999,179 | -1.22(-3.01%) |
Nov 18, 2013 | 42.02 | 42.49 | 40.14 | 40.45 | 5,822,657 | -1.37(-3.27%) |
Nov 15, 2013 | 40.83 | 42.38 | 40.83 | 41.81 | 5,295,107 | +1.04(+2.54%) |
Nov 14, 2013 | 39.39 | 41.14 | 39.14 | 40.78 | 4,029,238 | +1.66(+4.23%) |
Nov 13, 2013 | 38.65 | 39.25 | 38.57 | 39.12 | 1,614,023 | +0.13(+0.33%) |
Nov 12, 2013 | 38.89 | 39.49 | 38.69 | 38.99 | 1,827,727 | -0.27(-0.69%) |
Nov 11, 2013 | 38.79 | 39.64 | 38.49 | 39.26 | 1,699,244 | +0.78(+2.02%) |
Nov 08, 2013 | 36.90 | 38.72 | 36.79 | 38.48 | 6,006,669 | +1.25(+3.35%) |
Nov 07, 2013 | 38.65 | 38.82 | 35.75 | 37.24 | 5,067,978 | -1.44(-3.71%) |
Nov 06, 2013 | 39.89 | 39.89 | 38.56 | 38.67 | 2,990,219 | -0.89(-2.24%) |
Nov 05, 2013 | 39.67 | 39.77 | 39.10 | 39.56 | 2,171,224 | +0.29(+0.74%) |
Nov 04, 2013 | 39.48 | 39.54 | 39.00 | 39.27 | 2,474,498 | +0.20(+0.51%) |
Nov 01, 2013 | 39.20 | 39.95 | 38.82 | 39.07 | 2,266,533 | -0.62(-1.56%) |
Oct 31, 2013 | 39.93 | 39.97 | 39.13 | 39.69 | 2,465,727 | +0.01(+0.03%) |
Oct 30, 2013 | 39.85 | 40.74 | 39.39 | 39.68 | 3,858,706 | -0.09(-0.23%) |
Oct 29, 2013 | 38.69 | 39.87 | 38.64 | 39.77 | 2,850,898 | +0.95(+2.44%) |
Oct 28, 2013 | 38.59 | 39.08 | 38.57 | 38.82 | 1,404,785 | -0.07(-0.18%) |
Oct 25, 2013 | 39.29 | 39.59 | 38.50 | 38.89 | 8,980,433 | -0.13(-0.33%) |
Oct 24, 2013 | 38.34 | 39.16 | 38.09 | 39.02 | 3,177,621 | +0.56(+1.45%) |
Oct 23, 2013 | 37.94 | 38.49 | 36.70 | 38.46 | 3,314,883 | -0.01(-0.03%) |
Oct 22, 2013 | 39.27 | 39.40 | 38.22 | 38.47 | 3,199,633 | -0.48(-1.23%) |
Oct 21, 2013 | 38.89 | 39.47 | 38.69 | 38.95 | 2,468,475 | +0.03(+0.08%) |
Oct 18, 2013 | 39.71 | 39.87 | 38.72 | 38.92 | 3,545,600 | -0.22(-0.56%) |
Oct 17, 2013 | 38.69 | 39.14 | 38.06 | 39.14 | 5,626,348 | +1.08(+2.83%) |
Oct 16, 2013 | 37.53 | 38.22 | 37.33 | 38.06 | 9,823,584 | +1.30(+3.53%) |
Oct 15, 2013 | 36.47 | 37.98 | 36.33 | 36.77 | 4,234,524 | +0.26(+0.71%) |
Oct 14, 2013 | 36.21 | 37.09 | 36.08 | 36.51 | 2,369,526 | -0.07(-0.19%) |
Oct 11, 2013 | 36.00 | 37.04 | 35.85 | 36.58 | 3,542,133 | +0.72(+2.00%) |
Oct 10, 2013 | 35.54 | 36.22 | 34.42 | 35.86 | 4,141,720 | +0.98(+2.80%) |
Oct 09, 2013 | 34.40 | 35.19 | 34.01 | 34.88 | 3,398,373 | +0.48(+1.39%) |
Oct 08, 2013 | 34.43 | 35.78 | 34.37 | 34.40 | 3,447,218 | -0.61(-1.74%) |
Oct 07, 2013 | 34.12 | 35.26 | 34.12 | 35.01 | 3,620,962 | -0.16(-0.45%) |
Oct 04, 2013 | 34.38 | 35.65 | 34.35 | 35.17 | 5,921,595 | +0.73(+2.11%) |
Oct 03, 2013 | 33.93 | 34.61 | 33.52 | 34.44 | 2,941,371 | +0.05(+0.15%) |
Oct 02, 2013 | 33.91 | 34.48 | 33.66 | 34.39 | 2,448,770 | +0.18(+0.52%) |