Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 52.15 | 52.06 | 52.06 | 52.06 | 2,245,434 | -0.06(-0.11%) |
Dec 30, 2013 | 52.08 | 52.42 | 51.99 | 52.12 | 1,540,007 | +0.04(+0.07%) |
Dec 27, 2013 | 52.09 | 52.28 | 51.94 | 52.09 | 1,313,412 | +0.08(+0.16%) |
Dec 26, 2013 | 51.87 | 52.13 | 51.72 | 52.00 | 1,720,295 | +0.25(+0.49%) |
Dec 24, 2013 | 51.54 | 51.81 | 51.40 | 51.75 | 1,133,825 | +0.29(+0.56%) |
Dec 23, 2013 | 51.60 | 51.71 | 51.31 | 51.46 | 2,320,431 | +0.02(+0.04%) |
Dec 20, 2013 | 51.05 | 51.60 | 50.96 | 51.44 | 7,423,987 | +0.50(+0.99%) |
Dec 19, 2013 | 50.42 | 51.04 | 50.19 | 50.94 | 4,624,563 | +0.53(+1.05%) |
Dec 18, 2013 | 49.50 | 50.42 | 48.96 | 50.41 | 3,704,537 | +1.11(+2.24%) |
Dec 17, 2013 | 49.63 | 49.87 | 49.27 | 49.30 | 3,753,494 | -0.32(-0.64%) |
Dec 16, 2013 | 49.35 | 49.97 | 49.13 | 49.62 | 5,249,560 | +0.51(+1.04%) |
Dec 13, 2013 | 49.46 | 49.57 | 49.00 | 49.11 | 3,622,540 | -0.30(-0.62%) |
Dec 12, 2013 | 49.16 | 49.60 | 49.09 | 49.42 | 3,295,575 | +0.16(+0.32%) |
Dec 11, 2013 | 49.99 | 50.10 | 49.12 | 49.26 | 3,984,847 | -0.85(-1.69%) |
Dec 10, 2013 | 50.03 | 50.37 | 49.93 | 50.11 | 3,113,992 | -0.07(-0.15%) |
Dec 09, 2013 | 49.94 | 50.24 | 49.87 | 50.18 | 2,702,720 | +0.34(+0.68%) |
Dec 06, 2013 | 49.46 | 49.93 | 49.34 | 49.84 | 4,075,620 | +0.54(+1.10%) |
Dec 05, 2013 | 49.21 | 49.45 | 48.97 | 49.30 | 2,919,011 | -0.01(-0.02%) |
Dec 04, 2013 | 49.22 | 49.74 | 48.94 | 49.30 | 2,776,872 | -0.18(-0.36%) |
Dec 03, 2013 | 49.45 | 49.73 | 49.17 | 49.48 | 4,704,393 | -0.04(-0.09%) |
Dec 02, 2013 | 49.70 | 49.96 | 49.47 | 49.53 | 3,243,158 | -0.17(-0.34%) |
Nov 29, 2013 | 50.22 | 50.28 | 49.67 | 49.70 | 1,452,280 | -0.39(-0.78%) |
Nov 27, 2013 | 49.97 | 50.16 | 49.90 | 50.09 | 1,776,562 | +0.21(+0.42%) |
Nov 26, 2013 | 49.71 | 50.19 | 49.71 | 49.88 | 2,702,887 | +0.18(+0.36%) |
Nov 25, 2013 | 50.62 | 50.62 | 49.58 | 49.70 | 4,861,443 | -0.74(-1.47%) |
Nov 22, 2013 | 50.34 | 50.48 | 50.05 | 50.45 | 2,568,414 | +0.21(+0.41%) |
Nov 21, 2013 | 49.90 | 50.28 | 49.85 | 50.24 | 2,859,140 | +0.47(+0.94%) |
Nov 20, 2013 | 50.29 | 50.39 | 49.62 | 49.77 | 2,943,970 | -0.20(-0.40%) |
Nov 19, 2013 | 50.14 | 50.34 | 49.87 | 49.97 | 2,802,769 | -0.17(-0.34%) |
Nov 18, 2013 | 50.53 | 50.65 | 50.03 | 50.14 | 3,278,619 | -0.28(-0.56%) |
Nov 15, 2013 | 50.63 | 50.77 | 50.04 | 50.42 | 5,055,990 | +0.56(+1.13%) |
Nov 14, 2013 | 49.62 | 50.07 | 49.58 | 49.86 | 4,479,107 | +0.27(+0.54%) |
Nov 13, 2013 | 48.57 | 49.60 | 48.57 | 49.59 | 3,327,590 | +0.73(+1.49%) |
Nov 12, 2013 | 49.16 | 49.35 | 48.79 | 48.87 | 4,167,861 | -0.48(-0.97%) |
Nov 11, 2013 | 49.30 | 49.46 | 49.18 | 49.35 | 2,730,796 | -0.01(-0.03%) |
Nov 08, 2013 | 48.65 | 49.41 | 48.64 | 49.36 | 3,700,515 | +0.68(+1.39%) |
Nov 07, 2013 | 49.54 | 49.71 | 48.53 | 48.68 | 6,946,114 | -1.00(-2.02%) |
Nov 06, 2013 | 49.56 | 49.75 | 49.12 | 49.68 | 3,736,957 | +0.41(+0.84%) |
Nov 05, 2013 | 48.95 | 49.63 | 48.69 | 49.27 | 4,318,634 | -0.38(-0.77%) |
Nov 04, 2013 | 49.72 | 49.80 | 49.52 | 49.66 | 3,147,189 | +0.25(+0.51%) |
Nov 01, 2013 | 49.58 | 49.66 | 49.05 | 49.40 | 4,311,533 | +0.04(+0.09%) |
Oct 31, 2013 | 49.31 | 49.74 | 49.09 | 49.36 | 3,254,001 | +0.05(+0.10%) |
Oct 30, 2013 | 49.67 | 49.71 | 49.22 | 49.31 | 3,271,007 | -0.36(-0.73%) |
Oct 29, 2013 | 49.57 | 49.67 | 49.17 | 49.67 | 2,966,011 | +0.20(+0.40%) |
Oct 28, 2013 | 49.53 | 49.57 | 49.23 | 49.47 | 2,596,786 | -0.07(-0.15%) |
Oct 25, 2013 | 49.19 | 49.54 | 48.93 | 49.54 | 3,344,591 | +0.51(+1.04%) |
Oct 24, 2013 | 48.97 | 49.23 | 48.93 | 49.04 | 2,762,937 | +0.04(+0.09%) |
Oct 23, 2013 | 48.87 | 49.05 | 48.60 | 48.99 | 3,718,243 | +0.05(+0.11%) |
Oct 22, 2013 | 48.81 | 49.38 | 48.74 | 48.94 | 3,127,174 | +0.34(+0.70%) |
Oct 21, 2013 | 48.39 | 48.79 | 48.28 | 48.60 | 3,196,160 | +0.22(+0.46%) |
Oct 18, 2013 | 48.16 | 48.47 | 47.95 | 48.38 | 6,337,059 | +0.32(+0.66%) |
Oct 17, 2013 | 47.56 | 48.13 | 47.56 | 48.06 | 4,113,310 | +0.35(+0.73%) |
Oct 16, 2013 | 48.06 | 48.21 | 47.67 | 47.72 | 3,915,939 | -0.02(-0.05%) |
Oct 15, 2013 | 48.06 | 48.18 | 47.72 | 47.74 | 4,643,324 | -0.61(-1.27%) |
Oct 14, 2013 | 47.88 | 48.38 | 47.84 | 48.35 | 2,391,051 | +0.18(+0.38%) |
Oct 11, 2013 | 47.80 | 48.23 | 47.73 | 48.17 | 2,806,958 | +0.27(+0.57%) |
Oct 10, 2013 | 47.02 | 47.93 | 46.97 | 47.89 | 4,819,987 | +1.33(+2.85%) |
Oct 09, 2013 | 46.42 | 46.82 | 46.24 | 46.57 | 4,714,977 | +0.15(+0.32%) |
Oct 08, 2013 | 46.95 | 47.13 | 46.38 | 46.42 | 4,405,151 | -0.55(-1.16%) |
Oct 07, 2013 | 46.67 | 47.36 | 46.60 | 46.96 | 2,648,711 | -0.18(-0.39%) |
Oct 04, 2013 | 47.02 | 47.27 | 46.82 | 47.15 | 3,698,659 | +0.18(+0.38%) |
Oct 03, 2013 | 47.37 | 47.51 | 46.54 | 46.97 | 4,996,026 | -0.52(-1.09%) |
Oct 02, 2013 | 47.66 | 47.89 | 47.29 | 47.49 | 5,510,922 | -0.47(-0.98%) |