Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 45.75 | 46.26 | 46.26 | 46.26 | 9,277,975 | +0.58(+1.28%) |
Dec 30, 2013 | 45.66 | 45.70 | 45.26 | 45.67 | 5,003,904 | +0.23(+0.51%) |
Dec 27, 2013 | 45.91 | 45.91 | 45.32 | 45.44 | 4,460,288 | -0.24(-0.53%) |
Dec 26, 2013 | 45.14 | 45.76 | 45.14 | 45.68 | 5,431,245 | +0.56(+1.25%) |
Dec 24, 2013 | 45.04 | 45.15 | 44.79 | 45.12 | 4,590,547 | -0.12(-0.27%) |
Dec 23, 2013 | 45.33 | 45.44 | 44.99 | 45.24 | 7,823,287 | -0.45(-0.98%) |
Dec 20, 2013 | 45.42 | 45.81 | 45.34 | 45.69 | 9,395,231 | +0.25(+0.55%) |
Dec 19, 2013 | 45.51 | 45.98 | 45.32 | 45.44 | 10,807,199 | -1.02(-2.20%) |
Dec 18, 2013 | 45.70 | 46.49 | 45.64 | 46.46 | 11,336,818 | +1.39(+3.08%) |
Dec 17, 2013 | 45.39 | 45.44 | 44.92 | 45.07 | 7,263,825 | -0.38(-0.84%) |
Dec 16, 2013 | 45.64 | 45.70 | 45.13 | 45.45 | 6,522,178 | -0.14(-0.30%) |
Dec 13, 2013 | 46.23 | 46.24 | 45.54 | 45.59 | 6,498,221 | -0.39(-0.84%) |
Dec 12, 2013 | 46.07 | 46.24 | 45.88 | 45.98 | 5,492,470 | -0.03(-0.06%) |
Dec 11, 2013 | 46.30 | 46.41 | 45.95 | 46.01 | 4,151,235 | -0.17(-0.36%) |
Dec 10, 2013 | 46.25 | 46.40 | 46.03 | 46.18 | 5,510,450 | -0.06(-0.13%) |
Dec 09, 2013 | 46.31 | 46.65 | 46.19 | 46.24 | 7,998,708 | -0.10(-0.22%) |
Dec 06, 2013 | 46.05 | 46.48 | 46.00 | 46.34 | 8,728,408 | +0.55(+1.20%) |
Dec 05, 2013 | 46.10 | 46.61 | 45.77 | 45.79 | 11,443,614 | -0.50(-1.07%) |
Dec 04, 2013 | 45.66 | 46.49 | 45.48 | 46.29 | 12,914,656 | +0.36(+0.78%) |
Dec 03, 2013 | 45.58 | 46.19 | 45.57 | 45.93 | 14,204,298 | +0.07(+0.14%) |
Dec 02, 2013 | 46.78 | 46.78 | 45.77 | 45.86 | 9,800,189 | -0.88(-1.88%) |
Nov 29, 2013 | 47.49 | 47.52 | 46.59 | 46.74 | 4,581,915 | -0.35(-0.75%) |
Nov 27, 2013 | 46.78 | 47.37 | 46.70 | 47.09 | 6,520,289 | +0.39(+0.85%) |
Nov 26, 2013 | 46.67 | 47.10 | 46.65 | 46.70 | 8,021,656 | +0.08(+0.17%) |
Nov 25, 2013 | 46.57 | 46.76 | 46.49 | 46.62 | 6,857,354 | +0.04(+0.09%) |
Nov 22, 2013 | 46.51 | 46.86 | 46.30 | 46.57 | 11,140,967 | -0.36(-0.76%) |
Nov 21, 2013 | 47.04 | 47.46 | 46.42 | 46.93 | 22,404,580 | -1.68(-3.46%) |
Nov 20, 2013 | 48.87 | 49.17 | 48.42 | 48.61 | 6,511,004 | -0.10(-0.21%) |
Nov 19, 2013 | 48.56 | 48.93 | 48.50 | 48.72 | 4,592,665 | +0.13(+0.27%) |
Nov 18, 2013 | 48.77 | 48.83 | 48.41 | 48.58 | 4,755,986 | -0.01(-0.02%) |
Nov 15, 2013 | 48.45 | 48.71 | 48.25 | 48.59 | 4,877,051 | +0.16(+0.33%) |
Nov 14, 2013 | 48.31 | 48.52 | 48.11 | 48.43 | 6,371,549 | -0.15(-0.30%) |
Nov 13, 2013 | 47.52 | 48.63 | 47.49 | 48.58 | 7,816,035 | +1.04(+2.19%) |
Nov 12, 2013 | 47.70 | 48.01 | 47.45 | 47.54 | 4,379,850 | -0.18(-0.38%) |
Nov 11, 2013 | 47.30 | 47.84 | 47.29 | 47.72 | 3,593,349 | +0.42(+0.89%) |
Nov 08, 2013 | 47.04 | 47.31 | 46.88 | 47.30 | 5,116,788 | +0.21(+0.45%) |
Nov 07, 2013 | 47.86 | 47.94 | 47.08 | 47.09 | 7,095,279 | -0.64(-1.34%) |
Nov 06, 2013 | 47.25 | 48.00 | 47.06 | 47.73 | 6,180,286 | +0.78(+1.66%) |
Nov 05, 2013 | 47.29 | 47.40 | 46.93 | 46.95 | 7,024,050 | -0.43(-0.90%) |
Nov 04, 2013 | 47.20 | 47.48 | 47.09 | 47.38 | 6,000,117 | +0.44(+0.93%) |
Nov 01, 2013 | 47.14 | 47.17 | 46.67 | 46.94 | 5,188,068 | -0.12(-0.26%) |
Oct 31, 2013 | 47.99 | 48.02 | 46.96 | 47.07 | 10,298,404 | -0.67(-1.40%) |
Oct 30, 2013 | 46.74 | 47.91 | 46.13 | 47.73 | 11,793,164 | +1.01(+2.16%) |
Oct 29, 2013 | 47.08 | 47.15 | 46.64 | 46.72 | 8,325,854 | -0.41(-0.86%) |
Oct 28, 2013 | 46.40 | 47.26 | 46.17 | 47.13 | 7,711,807 | +0.59(+1.26%) |
Oct 25, 2013 | 46.61 | 46.62 | 46.21 | 46.54 | 5,931,553 | -0.04(-0.09%) |
Oct 24, 2013 | 46.80 | 46.89 | 46.49 | 46.59 | 6,383,671 | -0.10(-0.22%) |
Oct 23, 2013 | 47.22 | 47.35 | 46.67 | 46.69 | 6,425,215 | -0.62(-1.31%) |
Oct 22, 2013 | 47.07 | 47.55 | 46.83 | 47.31 | 5,200,934 | +0.31(+0.65%) |
Oct 21, 2013 | 47.01 | 47.17 | 46.62 | 47.00 | 3,854,892 | +0.02(+0.05%) |
Oct 18, 2013 | 47.34 | 47.41 | 46.80 | 46.98 | 8,069,856 | -0.14(-0.29%) |
Oct 17, 2013 | 46.24 | 47.13 | 46.18 | 47.12 | 4,817,799 | +0.70(+1.50%) |
Oct 16, 2013 | 45.84 | 46.42 | 45.82 | 46.42 | 4,341,932 | +0.70(+1.54%) |
Oct 15, 2013 | 46.14 | 46.16 | 45.69 | 45.71 | 5,292,293 | -0.52(-1.13%) |
Oct 14, 2013 | 45.62 | 46.29 | 45.62 | 46.24 | 4,269,425 | +0.32(+0.70%) |
Oct 11, 2013 | 45.87 | 45.93 | 45.37 | 45.92 | 4,870,045 | -0.17(-0.38%) |
Oct 10, 2013 | 45.88 | 46.19 | 45.77 | 46.09 | 3,631,710 | +0.55(+1.21%) |
Oct 09, 2013 | 45.20 | 45.62 | 45.13 | 45.54 | 5,312,960 | +0.41(+0.90%) |
Oct 08, 2013 | 45.56 | 45.65 | 45.06 | 45.13 | 6,075,692 | -0.40(-0.88%) |
Oct 07, 2013 | 45.85 | 45.99 | 45.52 | 45.53 | 4,541,617 | -0.53(-1.15%) |
Oct 04, 2013 | 46.08 | 46.09 | 45.83 | 46.06 | 3,842,644 | -0.03(-0.06%) |
Oct 03, 2013 | 46.20 | 46.30 | 45.84 | 46.09 | 5,457,743 | -0.15(-0.31%) |
Oct 02, 2013 | 46.29 | 46.29 | 45.91 | 46.24 | 4,920,175 | -0.19(-0.41%) |