Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 41.41 | 41.08 | 41.08 | 41.08 | 2,320,494 | -0.29(-0.71%) |
Dec 30, 2013 | 41.00 | 41.58 | 41.00 | 41.38 | 1,645,702 | +0.32(+0.79%) |
Dec 27, 2013 | 41.08 | 41.25 | 40.77 | 41.05 | 1,583,632 | -0.01(-0.04%) |
Dec 26, 2013 | 40.97 | 41.30 | 40.96 | 41.07 | 1,793,498 | +0.09(+0.23%) |
Dec 24, 2013 | 40.96 | 41.22 | 40.80 | 40.97 | 871,559 | -0.01(-0.02%) |
Dec 23, 2013 | 41.29 | 41.56 | 40.94 | 40.98 | 2,410,183 | -0.15(-0.37%) |
Dec 20, 2013 | 40.82 | 41.15 | 40.70 | 41.13 | 3,646,592 | +0.50(+1.24%) |
Dec 19, 2013 | 41.09 | 41.16 | 40.08 | 40.63 | 3,655,063 | -0.80(-1.92%) |
Dec 18, 2013 | 40.70 | 41.52 | 39.86 | 41.43 | 4,094,342 | +0.85(+2.09%) |
Dec 17, 2013 | 40.48 | 40.70 | 40.34 | 40.58 | 3,013,368 | +0.18(+0.44%) |
Dec 16, 2013 | 40.20 | 40.58 | 40.17 | 40.40 | 3,341,013 | +0.25(+0.63%) |
Dec 13, 2013 | 39.83 | 40.58 | 39.82 | 40.15 | 2,668,478 | +0.52(+1.30%) |
Dec 12, 2013 | 40.03 | 40.03 | 39.37 | 39.63 | 3,443,983 | -0.25(-0.62%) |
Dec 11, 2013 | 40.96 | 41.04 | 39.86 | 39.88 | 3,247,329 | -1.17(-2.85%) |
Dec 10, 2013 | 40.65 | 41.30 | 40.57 | 41.05 | 4,264,317 | +0.51(+1.26%) |
Dec 09, 2013 | 40.02 | 40.55 | 39.77 | 40.54 | 3,321,900 | +0.64(+1.61%) |
Dec 06, 2013 | 40.36 | 40.46 | 39.64 | 39.90 | 1,614,208 | -0.23(-0.58%) |
Dec 05, 2013 | 39.75 | 40.26 | 39.41 | 40.13 | 2,209,141 | +0.33(+0.84%) |
Dec 04, 2013 | 39.22 | 40.13 | 39.19 | 39.80 | 2,557,509 | +0.17(+0.43%) |
Dec 03, 2013 | 39.79 | 39.82 | 39.49 | 39.63 | 2,201,544 | -0.21(-0.52%) |
Dec 02, 2013 | 40.23 | 40.36 | 39.65 | 39.83 | 2,010,673 | -0.40(-1.00%) |
Nov 29, 2013 | 40.88 | 40.90 | 40.23 | 40.23 | 1,107,903 | -0.57(-1.41%) |
Nov 27, 2013 | 40.67 | 40.87 | 40.38 | 40.81 | 2,071,623 | +0.11(+0.28%) |
Nov 26, 2013 | 41.20 | 41.35 | 40.62 | 40.70 | 2,202,193 | -0.47(-1.15%) |
Nov 25, 2013 | 41.98 | 42.08 | 40.91 | 41.17 | 2,155,365 | -0.71(-1.69%) |
Nov 22, 2013 | 42.31 | 42.41 | 41.64 | 41.88 | 1,686,831 | -0.43(-1.02%) |
Nov 21, 2013 | 42.05 | 42.42 | 41.80 | 42.31 | 1,540,400 | +0.42(+1.00%) |
Nov 20, 2013 | 42.98 | 43.29 | 41.73 | 41.89 | 2,396,101 | -0.87(-2.04%) |
Nov 19, 2013 | 43.25 | 43.25 | 42.60 | 42.76 | 1,253,630 | -0.38(-0.89%) |
Nov 18, 2013 | 43.31 | 43.47 | 43.14 | 43.14 | 1,643,083 | -0.17(-0.39%) |
Nov 15, 2013 | 43.09 | 43.58 | 43.09 | 43.31 | 1,944,508 | +0.22(+0.51%) |
Nov 14, 2013 | 43.16 | 43.50 | 42.83 | 43.10 | 1,972,551 | +0.25(+0.59%) |
Nov 13, 2013 | 42.94 | 43.03 | 42.59 | 42.84 | 2,127,918 | -0.16(-0.36%) |
Nov 12, 2013 | 43.46 | 43.57 | 42.74 | 43.00 | 1,346,213 | -0.53(-1.22%) |
Nov 11, 2013 | 43.63 | 43.99 | 43.40 | 43.53 | 1,264,961 | -0.06(-0.15%) |
Nov 08, 2013 | 44.68 | 44.69 | 42.94 | 43.59 | 2,554,703 | -1.46(-3.24%) |
Nov 07, 2013 | 45.40 | 45.67 | 44.91 | 45.05 | 1,725,909 | -0.28(-0.62%) |
Nov 06, 2013 | 45.52 | 45.70 | 45.23 | 45.33 | 2,065,842 | +0.03(+0.06%) |
Nov 05, 2013 | 46.33 | 46.52 | 45.17 | 45.30 | 2,196,113 | -1.30(-2.78%) |
Nov 04, 2013 | 46.48 | 46.70 | 46.02 | 46.60 | 1,618,184 | +0.20(+0.43%) |
Nov 01, 2013 | 46.28 | 46.56 | 46.07 | 46.40 | 2,129,925 | +0.21(+0.46%) |
Oct 31, 2013 | 46.67 | 46.88 | 46.10 | 46.19 | 2,013,742 | -0.41(-0.88%) |
Oct 30, 2013 | 46.90 | 47.07 | 46.48 | 46.60 | 1,302,179 | -0.21(-0.44%) |
Oct 29, 2013 | 47.20 | 47.29 | 46.55 | 46.80 | 1,829,383 | -0.35(-0.74%) |
Oct 28, 2013 | 47.70 | 47.70 | 46.62 | 47.15 | 1,906,746 | -0.52(-1.08%) |
Oct 25, 2013 | 47.61 | 47.89 | 46.95 | 47.67 | 2,439,260 | +0.93(+1.98%) |
Oct 24, 2013 | 46.71 | 46.78 | 46.39 | 46.74 | 1,545,699 | +0.01(+0.03%) |
Oct 23, 2013 | 46.55 | 46.93 | 46.39 | 46.73 | 1,778,105 | +0.11(+0.24%) |
Oct 22, 2013 | 45.97 | 46.87 | 45.71 | 46.61 | 1,521,032 | +0.72(+1.57%) |
Oct 21, 2013 | 46.42 | 46.42 | 45.69 | 45.89 | 1,884,421 | -0.51(-1.10%) |
Oct 18, 2013 | 46.81 | 47.14 | 46.25 | 46.40 | 2,090,994 | -0.20(-0.43%) |
Oct 17, 2013 | 45.88 | 46.73 | 45.71 | 46.60 | 1,798,019 | +0.81(+1.78%) |
Oct 16, 2013 | 45.16 | 45.86 | 45.01 | 45.79 | 2,122,258 | +0.97(+2.16%) |
Oct 15, 2013 | 44.87 | 45.30 | 44.57 | 44.82 | 1,498,396 | -0.23(-0.50%) |
Oct 14, 2013 | 44.93 | 45.33 | 44.60 | 45.04 | 1,459,757 | -0.33(-0.73%) |
Oct 11, 2013 | 45.10 | 45.37 | 44.63 | 45.37 | 1,538,786 | +0.30(+0.66%) |
Oct 10, 2013 | 44.37 | 45.13 | 44.16 | 45.08 | 1,918,328 | +1.15(+2.61%) |
Oct 09, 2013 | 43.99 | 44.32 | 43.80 | 43.93 | 1,472,546 | -0.02(-0.05%) |
Oct 08, 2013 | 43.96 | 44.41 | 43.91 | 43.95 | 1,942,656 | -0.03(-0.06%) |
Oct 07, 2013 | 43.30 | 44.26 | 43.27 | 43.98 | 1,092,252 | +0.30(+0.68%) |
Oct 04, 2013 | 43.90 | 44.29 | 43.52 | 43.68 | 1,713,624 | -0.23(-0.53%) |
Oct 03, 2013 | 44.74 | 44.87 | 43.58 | 43.92 | 3,131,478 | -1.03(-2.28%) |
Oct 02, 2013 | 44.65 | 44.99 | 43.99 | 44.94 | 2,999,926 | +0.26(+0.59%) |