Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 45.14 | 44.99 | 44.99 | 44.99 | 9,487,772 | -0.14(-0.32%) |
Dec 30, 2013 | 45.09 | 45.24 | 45.01 | 45.14 | 5,526,371 | +0.04(+0.08%) |
Dec 27, 2013 | 45.09 | 45.10 | 44.74 | 45.10 | 16,191,953 | +0.06(+0.13%) |
Dec 26, 2013 | 45.17 | 45.32 | 44.87 | 45.04 | 6,453,583 | +0.05(+0.11%) |
Dec 24, 2013 | 44.97 | 45.08 | 44.85 | 44.99 | 5,105,431 | +0.08(+0.17%) |
Dec 23, 2013 | 45.14 | 45.19 | 44.87 | 44.91 | 11,492,878 | +0.06(+0.14%) |
Dec 20, 2013 | 44.55 | 44.87 | 44.45 | 44.85 | 20,519,734 | +0.35(+0.78%) |
Dec 19, 2013 | 44.96 | 45.01 | 44.29 | 44.50 | 17,808,682 | -0.55(-1.22%) |
Dec 18, 2013 | 44.31 | 45.16 | 43.83 | 45.06 | 29,556,846 | +0.78(+1.76%) |
Dec 17, 2013 | 44.07 | 44.40 | 43.91 | 44.28 | 10,493,267 | +0.23(+0.53%) |
Dec 16, 2013 | 44.27 | 44.27 | 43.90 | 44.05 | 9,578,876 | +0.05(+0.11%) |
Dec 13, 2013 | 44.02 | 44.50 | 43.89 | 44.00 | 8,424,126 | +0.18(+0.40%) |
Dec 12, 2013 | 44.09 | 44.17 | 43.74 | 43.82 | 11,332,079 | -0.30(-0.67%) |
Dec 11, 2013 | 45.09 | 45.09 | 44.05 | 44.12 | 19,391,016 | -0.98(-2.16%) |
Dec 10, 2013 | 45.13 | 45.31 | 45.06 | 45.09 | 9,608,400 | +0.00(+0.00%) |
Dec 09, 2013 | 44.84 | 45.14 | 44.66 | 45.09 | 13,722,307 | +0.29(+0.65%) |
Dec 06, 2013 | 44.85 | 44.90 | 44.57 | 44.80 | 14,052,135 | +0.35(+0.78%) |
Dec 05, 2013 | 44.29 | 44.56 | 44.05 | 44.46 | 16,393,806 | +0.05(+0.11%) |
Dec 04, 2013 | 43.81 | 44.68 | 43.77 | 44.41 | 21,546,068 | +0.10(+0.22%) |
Dec 03, 2013 | 44.26 | 44.45 | 44.18 | 44.31 | 10,057,075 | -0.05(-0.11%) |
Dec 02, 2013 | 44.51 | 44.73 | 44.21 | 44.36 | 12,917,871 | -0.23(-0.52%) |
Nov 29, 2013 | 45.01 | 45.12 | 44.55 | 44.59 | 7,021,484 | -0.42(-0.93%) |
Nov 27, 2013 | 44.74 | 45.07 | 44.53 | 45.01 | 7,366,175 | +0.46(+1.03%) |
Nov 26, 2013 | 44.80 | 44.80 | 44.53 | 44.55 | 8,883,211 | -0.13(-0.28%) |
Nov 25, 2013 | 44.87 | 44.99 | 44.65 | 44.67 | 8,241,450 | -0.19(-0.43%) |
Nov 22, 2013 | 45.12 | 45.12 | 44.65 | 44.87 | 8,137,768 | -0.13(-0.30%) |
Nov 21, 2013 | 44.81 | 45.10 | 44.62 | 45.00 | 10,489,601 | +0.24(+0.54%) |
Nov 20, 2013 | 45.20 | 45.65 | 44.58 | 44.76 | 14,258,518 | -0.40(-0.88%) |
Nov 19, 2013 | 45.52 | 45.52 | 45.04 | 45.15 | 12,101,954 | -0.35(-0.76%) |
Nov 18, 2013 | 45.97 | 45.97 | 45.48 | 45.50 | 8,885,574 | -0.32(-0.69%) |
Nov 15, 2013 | 45.80 | 45.93 | 45.61 | 45.82 | 16,556,414 | +0.11(+0.25%) |
Nov 14, 2013 | 45.68 | 46.00 | 45.44 | 45.71 | 11,205,142 | +0.36(+0.79%) |
Nov 13, 2013 | 44.85 | 45.35 | 44.81 | 45.35 | 9,771,027 | +0.32(+0.71%) |
Nov 12, 2013 | 45.15 | 45.15 | 44.70 | 45.03 | 14,646,186 | -0.16(-0.34%) |
Nov 11, 2013 | 45.30 | 45.49 | 45.13 | 45.18 | 8,715,160 | -0.04(-0.08%) |
Nov 08, 2013 | 45.39 | 45.51 | 44.61 | 45.22 | 24,693,736 | -0.61(-1.34%) |
Nov 07, 2013 | 46.49 | 46.53 | 45.73 | 45.83 | 13,825,151 | -0.57(-1.22%) |
Nov 06, 2013 | 46.65 | 46.77 | 46.32 | 46.40 | 6,922,883 | -0.01(-0.02%) |
Nov 05, 2013 | 46.79 | 46.83 | 46.31 | 46.41 | 13,832,150 | -0.71(-1.51%) |
Nov 04, 2013 | 47.24 | 47.33 | 46.74 | 47.12 | 5,792,048 | +0.06(+0.14%) |
Nov 01, 2013 | 46.83 | 47.18 | 46.54 | 47.05 | 23,519,974 | +0.30(+0.63%) |
Oct 31, 2013 | 47.15 | 47.24 | 46.54 | 46.76 | 12,836,255 | -0.34(-0.72%) |
Oct 30, 2013 | 47.15 | 47.37 | 46.89 | 47.10 | 10,576,974 | -0.35(-0.73%) |
Oct 29, 2013 | 47.66 | 47.69 | 47.25 | 47.44 | 12,059,588 | -0.40(-0.84%) |
Oct 28, 2013 | 48.17 | 48.17 | 47.47 | 47.85 | 11,624,430 | -0.33(-0.69%) |
Oct 25, 2013 | 47.87 | 48.23 | 47.70 | 48.18 | 11,297,716 | +0.47(+0.98%) |
Oct 24, 2013 | 47.86 | 47.86 | 47.48 | 47.71 | 9,690,350 | -0.04(-0.08%) |
Oct 23, 2013 | 47.58 | 47.78 | 47.36 | 47.75 | 18,698,900 | +0.10(+0.21%) |
Oct 22, 2013 | 47.39 | 47.85 | 47.21 | 47.65 | 14,809,341 | +0.50(+1.06%) |
Oct 21, 2013 | 47.35 | 47.40 | 46.96 | 47.15 | 13,264,645 | -0.25(-0.52%) |
Oct 18, 2013 | 47.68 | 47.78 | 47.20 | 47.40 | 16,887,118 | -0.09(-0.19%) |
Oct 17, 2013 | 46.59 | 47.64 | 46.55 | 47.49 | 27,095,380 | +0.72(+1.54%) |
Oct 16, 2013 | 46.14 | 46.82 | 46.09 | 46.77 | 22,893,322 | +0.83(+1.82%) |
Oct 15, 2013 | 46.00 | 46.25 | 45.80 | 45.93 | 11,800,058 | -0.15(-0.32%) |
Oct 14, 2013 | 45.87 | 46.17 | 45.67 | 46.08 | 21,225,016 | -0.01(-0.03%) |
Oct 11, 2013 | 45.64 | 46.13 | 45.49 | 46.09 | 15,966,281 | +0.44(+0.96%) |
Oct 10, 2013 | 44.88 | 45.69 | 44.88 | 45.66 | 33,184,936 | +1.07(+2.39%) |
Oct 09, 2013 | 44.65 | 44.95 | 44.51 | 44.59 | 13,227,805 | -0.01(-0.03%) |
Oct 08, 2013 | 45.00 | 45.20 | 44.54 | 44.60 | 13,481,481 | -0.52(-1.14%) |
Oct 07, 2013 | 44.68 | 45.27 | 44.65 | 45.12 | 10,861,805 | +0.20(+0.44%) |
Oct 04, 2013 | 45.12 | 45.26 | 44.68 | 44.92 | 18,817,588 | -0.16(-0.36%) |
Oct 03, 2013 | 45.60 | 45.68 | 44.80 | 45.08 | 33,375,434 | -0.71(-1.54%) |
Oct 02, 2013 | 45.50 | 45.81 | 45.31 | 45.79 | 16,434,035 | +0.03(+0.06%) |