Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 45.16 | 45.98 | 45.98 | 45.98 | 269,040 | +0.91(+2.02%) |
Dec 30, 2013 | 45.18 | 45.86 | 44.86 | 45.07 | 190,175 | -0.27(-0.58%) |
Dec 27, 2013 | 44.80 | 45.54 | 44.53 | 45.33 | 220,091 | +0.55(+1.22%) |
Dec 26, 2013 | 45.30 | 45.92 | 44.61 | 44.79 | 233,147 | -0.29(-0.65%) |
Dec 24, 2013 | 44.72 | 45.62 | 44.72 | 45.08 | 108,863 | +0.25(+0.55%) |
Dec 23, 2013 | 44.84 | 45.26 | 44.69 | 44.83 | 242,654 | +0.06(+0.14%) |
Dec 20, 2013 | 43.57 | 45.10 | 43.50 | 44.77 | 466,568 | +1.05(+2.41%) |
Dec 19, 2013 | 44.09 | 44.48 | 43.65 | 43.72 | 174,791 | -0.47(-1.06%) |
Dec 18, 2013 | 44.18 | 44.40 | 43.51 | 44.18 | 227,757 | +0.11(+0.24%) |
Dec 17, 2013 | 44.19 | 44.33 | 43.89 | 44.08 | 198,668 | -0.19(-0.44%) |
Dec 16, 2013 | 44.26 | 44.87 | 44.09 | 44.27 | 148,016 | +0.10(+0.22%) |
Dec 13, 2013 | 44.41 | 44.52 | 43.96 | 44.18 | 125,730 | -0.10(-0.22%) |
Dec 12, 2013 | 44.12 | 44.43 | 43.84 | 44.27 | 142,079 | +0.14(+0.32%) |
Dec 11, 2013 | 44.59 | 44.83 | 43.97 | 44.13 | 170,391 | -0.57(-1.28%) |
Dec 10, 2013 | 45.47 | 45.55 | 44.33 | 44.71 | 238,504 | -0.75(-1.65%) |
Dec 09, 2013 | 45.23 | 45.66 | 44.98 | 45.46 | 104,671 | +0.23(+0.51%) |
Dec 06, 2013 | 44.76 | 45.43 | 44.41 | 45.23 | 124,396 | +0.89(+2.01%) |
Dec 05, 2013 | 44.30 | 44.69 | 44.03 | 44.33 | 143,393 | +0.02(+0.04%) |
Dec 04, 2013 | 43.51 | 44.49 | 43.12 | 44.32 | 285,292 | +0.65(+1.50%) |
Dec 03, 2013 | 44.66 | 44.86 | 43.20 | 43.66 | 383,282 | -1.20(-2.68%) |
Dec 02, 2013 | 45.15 | 45.56 | 44.77 | 44.86 | 194,775 | -0.40(-0.88%) |
Nov 29, 2013 | 45.55 | 45.64 | 45.19 | 45.26 | 88,648 | -0.08(-0.18%) |
Nov 27, 2013 | 44.98 | 45.46 | 44.75 | 45.34 | 165,779 | +0.38(+0.84%) |
Nov 26, 2013 | 44.37 | 45.01 | 44.29 | 44.96 | 171,666 | +0.53(+1.19%) |
Nov 25, 2013 | 44.01 | 44.71 | 43.98 | 44.43 | 169,910 | +0.53(+1.21%) |
Nov 22, 2013 | 43.91 | 44.05 | 43.50 | 43.90 | 158,763 | +0.08(+0.18%) |
Nov 21, 2013 | 43.30 | 43.94 | 43.14 | 43.82 | 163,092 | +0.72(+1.66%) |
Nov 20, 2013 | 43.64 | 43.73 | 42.89 | 43.11 | 187,254 | -0.49(-1.13%) |
Nov 19, 2013 | 44.11 | 44.41 | 43.46 | 43.60 | 166,701 | -0.50(-1.14%) |
Nov 18, 2013 | 44.10 | 44.51 | 43.64 | 44.10 | 239,596 | +0.08(+0.18%) |
Nov 15, 2013 | 43.72 | 44.06 | 43.47 | 44.03 | 271,951 | +0.29(+0.67%) |
Nov 14, 2013 | 43.73 | 43.84 | 43.23 | 43.73 | 193,727 | +0.04(+0.10%) |
Nov 13, 2013 | 42.81 | 43.70 | 42.66 | 43.69 | 172,853 | +0.62(+1.44%) |
Nov 12, 2013 | 42.54 | 43.10 | 42.43 | 43.07 | 182,508 | +0.39(+0.91%) |
Nov 11, 2013 | 42.61 | 43.00 | 42.16 | 42.68 | 257,503 | +0.05(+0.12%) |
Nov 08, 2013 | 42.28 | 42.74 | 42.28 | 42.63 | 227,699 | +0.24(+0.56%) |
Nov 07, 2013 | 42.99 | 43.45 | 42.32 | 42.39 | 218,514 | -0.48(-1.11%) |
Nov 06, 2013 | 43.06 | 43.18 | 42.62 | 42.87 | 171,044 | -0.05(-0.12%) |
Nov 05, 2013 | 42.94 | 43.30 | 42.51 | 42.92 | 208,754 | -0.30(-0.70%) |
Nov 04, 2013 | 42.60 | 43.44 | 42.35 | 43.22 | 338,124 | +0.84(+1.98%) |
Nov 01, 2013 | 42.18 | 42.58 | 41.83 | 42.38 | 358,794 | +0.09(+0.21%) |
Oct 31, 2013 | 41.90 | 42.70 | 41.81 | 42.29 | 191,971 | +0.25(+0.59%) |
Oct 30, 2013 | 42.74 | 42.74 | 41.59 | 42.05 | 197,514 | -0.57(-1.33%) |
Oct 29, 2013 | 42.34 | 42.62 | 41.99 | 42.61 | 172,118 | +0.31(+0.73%) |
Oct 28, 2013 | 42.32 | 42.54 | 41.89 | 42.30 | 204,998 | -0.09(-0.21%) |
Oct 25, 2013 | 42.87 | 42.87 | 42.04 | 42.39 | 159,067 | -0.27(-0.62%) |
Oct 24, 2013 | 42.84 | 43.02 | 42.58 | 42.66 | 187,912 | -0.19(-0.43%) |
Oct 23, 2013 | 42.45 | 42.84 | 42.06 | 42.84 | 243,584 | +0.29(+0.69%) |
Oct 22, 2013 | 42.04 | 43.11 | 41.98 | 42.55 | 468,940 | +0.60(+1.43%) |
Oct 21, 2013 | 41.80 | 41.98 | 41.56 | 41.95 | 248,902 | +0.34(+0.81%) |
Oct 18, 2013 | 42.24 | 42.66 | 41.43 | 41.61 | 1,635,080 | -0.22(-0.53%) |
Oct 17, 2013 | 40.47 | 41.83 | 40.39 | 41.83 | 338,130 | +1.11(+2.73%) |
Oct 16, 2013 | 40.31 | 40.92 | 39.99 | 40.72 | 215,210 | +0.70(+1.74%) |
Oct 15, 2013 | 40.34 | 40.91 | 39.92 | 40.02 | 138,205 | -0.38(-0.94%) |
Oct 14, 2013 | 40.28 | 40.68 | 40.16 | 40.40 | 317,712 | +0.06(+0.15%) |
Oct 11, 2013 | 39.59 | 40.35 | 39.59 | 40.34 | 236,408 | +0.67(+1.69%) |
Oct 10, 2013 | 39.43 | 39.79 | 39.27 | 39.67 | 237,864 | +0.65(+1.67%) |
Oct 09, 2013 | 38.59 | 39.22 | 38.45 | 39.02 | 284,390 | +0.68(+1.77%) |
Oct 08, 2013 | 38.86 | 39.01 | 38.31 | 38.34 | 297,742 | -0.48(-1.25%) |
Oct 07, 2013 | 39.42 | 39.54 | 38.81 | 38.82 | 354,799 | -0.83(-2.09%) |
Oct 04, 2013 | 39.71 | 40.03 | 39.37 | 39.65 | 451,530 | -0.41(-1.01%) |
Oct 03, 2013 | 39.82 | 40.23 | 39.43 | 40.06 | 290,286 | +0.04(+0.11%) |
Oct 02, 2013 | 40.30 | 40.30 | 39.40 | 40.02 | 250,139 | -0.49(-1.22%) |