Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 47.19 | 47.06 | 47.06 | 47.06 | 841,931 | +0.01(+0.02%) |
Dec 30, 2013 | 46.72 | 47.31 | 46.72 | 47.05 | 986,201 | +0.22(+0.48%) |
Dec 27, 2013 | 46.97 | 47.22 | 46.60 | 46.82 | 1,223,558 | -0.12(-0.26%) |
Dec 26, 2013 | 47.22 | 47.25 | 46.85 | 46.94 | 819,859 | -0.07(-0.15%) |
Dec 24, 2013 | 47.00 | 47.21 | 46.80 | 47.01 | 739,844 | +0.00(+0.00%) |
Dec 23, 2013 | 46.80 | 47.18 | 46.80 | 47.01 | 1,297,767 | +0.43(+0.93%) |
Dec 20, 2013 | 45.84 | 46.89 | 45.66 | 46.58 | 2,871,419 | +0.76(+1.66%) |
Dec 19, 2013 | 45.67 | 45.97 | 45.15 | 45.82 | 1,743,419 | -0.07(-0.15%) |
Dec 18, 2013 | 45.28 | 45.90 | 44.62 | 45.89 | 1,917,928 | +0.80(+1.76%) |
Dec 17, 2013 | 44.20 | 45.34 | 44.13 | 45.09 | 1,993,188 | +0.81(+1.83%) |
Dec 16, 2013 | 44.31 | 44.71 | 44.20 | 44.28 | 963,236 | +0.15(+0.33%) |
Dec 13, 2013 | 44.08 | 44.45 | 43.86 | 44.13 | 1,279,551 | +0.22(+0.51%) |
Dec 12, 2013 | 44.14 | 44.27 | 43.82 | 43.91 | 1,759,612 | -0.38(-0.86%) |
Dec 11, 2013 | 44.53 | 44.79 | 44.20 | 44.29 | 1,365,637 | -0.29(-0.66%) |
Dec 10, 2013 | 44.52 | 44.85 | 44.17 | 44.58 | 1,269,077 | -0.06(-0.14%) |
Dec 09, 2013 | 44.44 | 44.86 | 44.17 | 44.64 | 2,134,488 | +0.43(+0.98%) |
Dec 06, 2013 | 44.38 | 44.64 | 43.98 | 44.21 | 0 | +0.27(+0.61%) |
Dec 05, 2013 | 44.39 | 44.50 | 43.84 | 43.94 | 1,740,991 | -0.35(-0.78%) |
Dec 04, 2013 | 45.30 | 45.58 | 44.03 | 44.29 | 4,021,084 | -1.32(-2.90%) |
Dec 03, 2013 | 44.52 | 45.67 | 44.50 | 45.61 | 2,841,741 | +1.11(+2.51%) |
Dec 02, 2013 | 44.92 | 44.96 | 44.40 | 44.50 | 1,144,654 | -0.54(-1.19%) |
Nov 29, 2013 | 45.14 | 45.40 | 44.98 | 45.03 | 0 | -0.09(-0.19%) |
Nov 27, 2013 | 45.39 | 45.41 | 44.78 | 45.12 | 0 | -0.27(-0.59%) |
Nov 26, 2013 | 44.94 | 45.56 | 44.74 | 45.39 | 2,005,485 | +0.54(+1.21%) |
Nov 25, 2013 | 44.77 | 44.94 | 44.20 | 44.84 | 1,906,758 | +0.27(+0.60%) |
Nov 22, 2013 | 43.95 | 44.89 | 43.94 | 44.58 | 0 | +0.63(+1.44%) |
Nov 21, 2013 | 43.04 | 44.31 | 43.03 | 43.94 | 3,347,203 | +0.95(+2.21%) |
Nov 20, 2013 | 43.66 | 43.78 | 42.81 | 42.99 | 0 | -0.41(-0.94%) |
Nov 19, 2013 | 44.83 | 44.89 | 43.21 | 43.40 | 3,623,333 | -1.12(-2.52%) |
Nov 18, 2013 | 45.62 | 45.66 | 44.36 | 44.52 | 2,006,201 | -0.94(-2.07%) |
Nov 15, 2013 | 45.40 | 45.52 | 44.66 | 45.47 | 0 | +0.26(+0.57%) |
Nov 14, 2013 | 45.12 | 45.63 | 45.12 | 45.21 | 1,734,327 | -0.03(-0.08%) |
Nov 13, 2013 | 45.03 | 45.44 | 44.81 | 45.24 | 1,911,959 | -0.02(-0.04%) |
Nov 12, 2013 | 45.51 | 45.63 | 45.02 | 45.26 | 1,351,809 | -0.30(-0.66%) |
Nov 11, 2013 | 45.22 | 45.67 | 44.94 | 45.56 | 0 | -0.11(-0.25%) |
Nov 08, 2013 | 45.32 | 45.85 | 45.02 | 45.67 | 0 | +0.66(+1.46%) |
Nov 07, 2013 | 46.62 | 46.74 | 44.93 | 45.02 | 3,689,765 | -1.72(-3.68%) |
Nov 06, 2013 | 46.94 | 47.10 | 46.21 | 46.74 | 1,336,679 | -0.06(-0.13%) |
Nov 05, 2013 | 46.31 | 47.00 | 45.97 | 46.80 | 1,843,287 | +0.34(+0.73%) |
Nov 04, 2013 | 46.03 | 46.58 | 45.70 | 46.46 | 1,867,173 | +0.12(+0.26%) |
Nov 01, 2013 | 47.03 | 47.04 | 45.85 | 46.34 | 0 | -0.56(-1.19%) |
Oct 31, 2013 | 46.80 | 47.21 | 46.57 | 46.90 | 2,262,633 | -0.06(-0.14%) |
Oct 30, 2013 | 47.56 | 47.62 | 46.62 | 46.96 | 1,744,614 | -0.52(-1.09%) |
Oct 29, 2013 | 47.04 | 47.64 | 46.77 | 47.48 | 2,853,774 | +0.74(+1.59%) |
Oct 28, 2013 | 47.12 | 47.25 | 46.42 | 46.74 | 2,198,662 | -0.60(-1.26%) |
Oct 25, 2013 | 46.10 | 47.38 | 45.28 | 47.33 | 0 | +1.53(+3.34%) |
Oct 24, 2013 | 47.48 | 47.94 | 45.54 | 45.80 | 8,498,589 | +0.68(+1.51%) |
Oct 23, 2013 | 46.34 | 46.39 | 44.98 | 45.12 | 3,708,158 | -1.61(-3.44%) |
Oct 22, 2013 | 46.82 | 47.03 | 46.36 | 46.73 | 2,395,164 | +0.17(+0.37%) |
Oct 21, 2013 | 46.83 | 47.09 | 46.33 | 46.55 | 1,481,750 | +0.02(+0.04%) |
Oct 18, 2013 | 46.44 | 46.93 | 45.96 | 46.54 | 2,062,332 | +0.29(+0.62%) |
Oct 17, 2013 | 45.84 | 46.36 | 45.83 | 46.25 | 1,836,425 | -0.02(-0.04%) |
Oct 16, 2013 | 45.92 | 46.67 | 45.71 | 46.27 | 3,851,684 | +0.79(+1.75%) |
Oct 15, 2013 | 46.04 | 46.17 | 45.41 | 45.47 | 1,289,568 | -0.59(-1.28%) |
Oct 14, 2013 | 45.67 | 46.17 | 45.35 | 46.06 | 2,490,038 | +0.41(+0.89%) |
Oct 11, 2013 | 45.60 | 45.71 | 45.02 | 45.66 | 0 | +0.09(+0.20%) |
Oct 10, 2013 | 44.32 | 45.69 | 44.30 | 45.56 | 2,139,622 | +1.86(+4.26%) |
Oct 09, 2013 | 43.92 | 44.08 | 43.15 | 43.70 | 1,760,401 | -0.15(-0.34%) |
Oct 08, 2013 | 44.84 | 45.11 | 43.78 | 43.85 | 1,561,319 | -0.87(-1.95%) |
Oct 07, 2013 | 44.74 | 45.13 | 44.46 | 44.72 | 1,676,209 | -0.22(-0.48%) |
Oct 04, 2013 | 44.15 | 45.00 | 44.12 | 44.94 | 1,807,722 | +0.69(+1.56%) |
Oct 03, 2013 | 44.43 | 44.74 | 43.94 | 44.25 | 1,498,714 | -0.15(-0.33%) |
Oct 02, 2013 | 44.15 | 44.61 | 43.78 | 44.39 | 1,375,578 | -0.20(-0.45%) |