Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 51.24 | 51.07 | 51.07 | 51.07 | 2,333,314 | -0.17(-0.34%) |
Dec 30, 2013 | 51.24 | 51.38 | 51.06 | 51.24 | 2,416,659 | +0.05(+0.09%) |
Dec 27, 2013 | 50.96 | 51.26 | 50.90 | 51.20 | 2,316,876 | +0.42(+0.83%) |
Dec 26, 2013 | 50.68 | 50.80 | 50.51 | 50.77 | 2,149,374 | +0.09(+0.19%) |
Dec 24, 2013 | 50.68 | 50.82 | 50.55 | 50.68 | 1,342,193 | +0.06(+0.12%) |
Dec 23, 2013 | 50.84 | 50.84 | 50.40 | 50.62 | 3,225,162 | -0.09(-0.17%) |
Dec 20, 2013 | 50.33 | 50.95 | 50.26 | 50.70 | 5,962,315 | +0.39(+0.78%) |
Dec 19, 2013 | 50.49 | 50.56 | 50.16 | 50.31 | 4,536,758 | -0.31(-0.62%) |
Dec 18, 2013 | 49.95 | 50.66 | 49.18 | 50.62 | 5,031,119 | +0.83(+1.67%) |
Dec 17, 2013 | 50.12 | 50.18 | 49.56 | 49.79 | 2,865,150 | -0.36(-0.72%) |
Dec 16, 2013 | 50.23 | 50.44 | 49.99 | 50.15 | 3,417,575 | +0.05(+0.09%) |
Dec 13, 2013 | 50.25 | 50.33 | 49.84 | 50.11 | 2,720,239 | +0.01(+0.02%) |
Dec 12, 2013 | 50.92 | 50.97 | 50.09 | 50.10 | 4,041,274 | -0.76(-1.49%) |
Dec 11, 2013 | 50.77 | 51.17 | 50.71 | 50.86 | 4,070,478 | +0.20(+0.39%) |
Dec 10, 2013 | 51.24 | 51.27 | 50.56 | 50.66 | 4,118,139 | -0.78(-1.52%) |
Dec 09, 2013 | 51.60 | 51.68 | 51.30 | 51.45 | 2,988,782 | +0.02(+0.05%) |
Dec 06, 2013 | 51.01 | 51.59 | 50.98 | 51.42 | 3,050,730 | +0.88(+1.74%) |
Dec 05, 2013 | 50.78 | 50.95 | 50.49 | 50.55 | 2,623,601 | -0.39(-0.77%) |
Dec 04, 2013 | 50.86 | 51.02 | 50.37 | 50.94 | 3,527,414 | -0.26(-0.50%) |
Dec 03, 2013 | 50.91 | 51.24 | 50.81 | 51.20 | 2,788,298 | +0.07(+0.14%) |
Dec 02, 2013 | 51.41 | 51.66 | 50.95 | 51.13 | 3,139,179 | -0.42(-0.81%) |
Nov 29, 2013 | 51.61 | 52.00 | 51.48 | 51.54 | 2,070,557 | -0.02(-0.03%) |
Nov 27, 2013 | 51.87 | 51.89 | 51.25 | 51.56 | 2,252,674 | -0.14(-0.27%) |
Nov 26, 2013 | 51.77 | 52.03 | 51.52 | 51.70 | 3,240,676 | +0.05(+0.09%) |
Nov 25, 2013 | 52.02 | 52.07 | 51.55 | 51.65 | 2,765,412 | -0.24(-0.47%) |
Nov 22, 2013 | 51.66 | 52.02 | 51.56 | 51.89 | 3,550,552 | +0.22(+0.42%) |
Nov 21, 2013 | 51.20 | 51.72 | 51.16 | 51.67 | 4,346,620 | +0.56(+1.10%) |
Nov 20, 2013 | 51.25 | 51.49 | 50.94 | 51.11 | 2,811,952 | -0.02(-0.03%) |
Nov 19, 2013 | 50.88 | 51.21 | 50.87 | 51.13 | 3,041,266 | +0.08(+0.15%) |
Nov 18, 2013 | 51.53 | 51.63 | 50.92 | 51.05 | 2,603,687 | -0.47(-0.91%) |
Nov 15, 2013 | 51.47 | 51.66 | 51.20 | 51.52 | 3,018,897 | +0.14(+0.27%) |
Nov 14, 2013 | 51.16 | 51.46 | 51.09 | 51.38 | 3,413,609 | +0.40(+0.78%) |
Nov 13, 2013 | 50.59 | 51.00 | 50.45 | 50.98 | 3,482,725 | +0.29(+0.57%) |
Nov 12, 2013 | 50.47 | 50.80 | 50.12 | 50.69 | 4,559,370 | +0.08(+0.15%) |
Nov 11, 2013 | 50.83 | 50.99 | 50.55 | 50.61 | 2,477,150 | -0.16(-0.32%) |
Nov 08, 2013 | 50.63 | 50.79 | 50.23 | 50.77 | 3,856,371 | +0.02(+0.05%) |
Nov 07, 2013 | 51.67 | 51.67 | 50.61 | 50.75 | 5,419,370 | -0.95(-1.83%) |
Nov 06, 2013 | 51.38 | 51.73 | 51.21 | 51.70 | 3,222,025 | +0.51(+0.99%) |
Nov 05, 2013 | 51.34 | 51.50 | 50.95 | 51.19 | 4,551,515 | -0.29(-0.56%) |
Nov 04, 2013 | 51.35 | 51.53 | 51.07 | 51.48 | 3,392,793 | +0.27(+0.52%) |
Nov 01, 2013 | 50.77 | 51.35 | 50.56 | 51.21 | 4,814,615 | +0.52(+1.02%) |
Oct 31, 2013 | 50.91 | 51.09 | 50.65 | 50.70 | 5,028,146 | -0.38(-0.75%) |
Oct 30, 2013 | 51.67 | 51.72 | 50.95 | 51.08 | 3,475,011 | -0.56(-1.09%) |
Oct 29, 2013 | 50.82 | 51.69 | 50.69 | 51.64 | 5,778,871 | +0.92(+1.82%) |
Oct 28, 2013 | 49.88 | 50.74 | 49.86 | 50.72 | 5,218,736 | +0.91(+1.82%) |
Oct 25, 2013 | 49.53 | 49.90 | 49.40 | 49.81 | 5,656,217 | +0.44(+0.89%) |
Oct 24, 2013 | 48.89 | 49.58 | 48.50 | 49.37 | 6,624,355 | -0.34(-0.68%) |
Oct 23, 2013 | 49.49 | 49.94 | 49.40 | 49.71 | 5,203,973 | +0.00(+0.00%) |
Oct 22, 2013 | 48.86 | 49.82 | 48.75 | 49.71 | 4,709,848 | +0.95(+1.94%) |
Oct 21, 2013 | 49.15 | 49.16 | 48.45 | 48.76 | 4,154,260 | -0.43(-0.88%) |
Oct 18, 2013 | 49.44 | 49.44 | 48.66 | 49.19 | 6,022,578 | -0.20(-0.41%) |
Oct 17, 2013 | 48.21 | 49.57 | 48.13 | 49.40 | 6,155,850 | +0.88(+1.81%) |
Oct 16, 2013 | 47.77 | 48.57 | 47.70 | 48.51 | 3,266,362 | +0.82(+1.71%) |
Oct 15, 2013 | 47.91 | 48.10 | 47.59 | 47.70 | 3,860,701 | -0.23(-0.49%) |
Oct 14, 2013 | 47.63 | 47.98 | 47.56 | 47.93 | 2,508,849 | +0.06(+0.13%) |
Oct 11, 2013 | 47.28 | 47.88 | 47.14 | 47.87 | 3,303,747 | +0.51(+1.09%) |
Oct 10, 2013 | 47.24 | 47.36 | 46.82 | 47.35 | 3,856,249 | +0.75(+1.60%) |
Oct 09, 2013 | 46.01 | 46.95 | 45.91 | 46.61 | 5,896,531 | +0.68(+1.48%) |
Oct 08, 2013 | 46.19 | 46.43 | 45.91 | 45.93 | 5,079,960 | -0.19(-0.42%) |
Oct 07, 2013 | 45.97 | 46.29 | 45.86 | 46.12 | 4,779,512 | -0.09(-0.20%) |
Oct 04, 2013 | 46.13 | 46.34 | 45.88 | 46.22 | 2,788,864 | +0.09(+0.19%) |
Oct 03, 2013 | 46.05 | 46.36 | 45.74 | 46.13 | 3,363,408 | -0.16(-0.35%) |
Oct 02, 2013 | 46.51 | 46.54 | 45.98 | 46.29 | 3,498,158 | -0.51(-1.10%) |