Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 48.38 | 48.39 | 48.39 | 48.39 | 170,729 | +0.05(+0.10%) |
Dec 30, 2013 | 48.35 | 48.35 | 48.23 | 48.34 | 394,169 | +0.01(+0.03%) |
Dec 27, 2013 | 48.34 | 48.38 | 48.25 | 48.33 | 166,663 | +0.10(+0.20%) |
Dec 26, 2013 | 48.04 | 48.25 | 48.04 | 48.23 | 191,603 | +0.23(+0.47%) |
Dec 24, 2013 | 47.84 | 48.05 | 47.84 | 48.00 | 126,337 | +0.14(+0.29%) |
Dec 23, 2013 | 48.00 | 48.01 | 47.78 | 47.87 | 335,000 | +0.08(+0.16%) |
Dec 20, 2013 | 47.75 | 47.95 | 47.71 | 47.79 | 243,929 | +0.09(+0.19%) |
Dec 19, 2013 | 47.62 | 47.73 | 47.43 | 47.70 | 379,088 | -0.03(-0.07%) |
Dec 18, 2013 | 47.05 | 47.76 | 46.67 | 47.74 | 747,955 | +0.84(+1.79%) |
Dec 17, 2013 | 47.11 | 47.11 | 46.82 | 46.90 | 206,381 | -0.23(-0.48%) |
Dec 16, 2013 | 47.17 | 47.40 | 47.05 | 47.12 | 195,000 | +0.13(+0.28%) |
Dec 13, 2013 | 47.17 | 47.17 | 46.88 | 46.99 | 210,571 | -0.05(-0.10%) |
Dec 12, 2013 | 47.43 | 47.45 | 46.98 | 47.04 | 345,444 | -0.38(-0.81%) |
Dec 11, 2013 | 47.85 | 47.87 | 47.36 | 47.42 | 231,105 | -0.41(-0.86%) |
Dec 10, 2013 | 48.10 | 48.10 | 47.77 | 47.83 | 422,577 | -0.33(-0.68%) |
Dec 09, 2013 | 48.15 | 48.20 | 47.95 | 48.16 | 196,480 | +0.14(+0.28%) |
Dec 06, 2013 | 47.84 | 48.06 | 47.83 | 48.02 | 692,063 | +0.57(+1.19%) |
Dec 05, 2013 | 47.63 | 47.64 | 47.41 | 47.46 | 147,750 | -0.25(-0.53%) |
Dec 04, 2013 | 47.64 | 47.86 | 47.37 | 47.71 | 235,900 | -0.12(-0.26%) |
Dec 03, 2013 | 47.79 | 47.89 | 47.63 | 47.83 | 456,086 | -0.05(-0.11%) |
Dec 02, 2013 | 48.05 | 48.07 | 47.82 | 47.89 | 383,131 | -0.20(-0.41%) |
Nov 29, 2013 | 48.17 | 48.35 | 48.04 | 48.08 | 524,909 | -0.09(-0.18%) |
Nov 27, 2013 | 48.19 | 48.20 | 48.04 | 48.17 | 198,025 | -0.02(-0.04%) |
Nov 26, 2013 | 48.40 | 48.43 | 48.19 | 48.19 | 276,533 | -0.20(-0.41%) |
Nov 25, 2013 | 48.49 | 48.55 | 48.35 | 48.39 | 236,619 | -0.08(-0.15%) |
Nov 22, 2013 | 48.34 | 48.49 | 48.19 | 48.47 | 172,575 | +0.08(+0.16%) |
Nov 21, 2013 | 48.32 | 48.44 | 48.22 | 48.39 | 171,277 | +0.13(+0.27%) |
Nov 20, 2013 | 48.48 | 48.66 | 48.12 | 48.26 | 249,687 | -0.20(-0.41%) |
Nov 19, 2013 | 48.38 | 48.55 | 48.35 | 48.46 | 307,945 | +0.01(+0.03%) |
Nov 18, 2013 | 48.53 | 48.60 | 48.43 | 48.45 | 292,749 | -0.07(-0.14%) |
Nov 15, 2013 | 48.38 | 48.52 | 48.24 | 48.51 | 147,266 | +0.18(+0.38%) |
Nov 14, 2013 | 48.12 | 48.45 | 48.12 | 48.33 | 253,020 | +0.45(+0.94%) |
Nov 12, 2013 | 47.82 | 47.97 | 47.75 | 47.88 | 209,302 | -0.01(-0.03%) |
Nov 11, 2013 | 47.91 | 48.00 | 47.84 | 47.89 | 100,059 | -0.02(-0.04%) |
Nov 08, 2013 | 47.65 | 47.93 | 47.33 | 47.91 | 237,621 | +0.27(+0.56%) |
Nov 07, 2013 | 48.20 | 48.20 | 47.58 | 47.65 | 804,078 | -0.44(-0.92%) |
Nov 06, 2013 | 47.78 | 48.11 | 47.78 | 48.09 | 701,205 | +0.45(+0.95%) |
Nov 05, 2013 | 47.71 | 47.84 | 47.61 | 47.64 | 1,008,712 | -0.27(-0.56%) |
Nov 04, 2013 | 47.88 | 47.98 | 47.69 | 47.91 | 234,625 | +0.14(+0.30%) |
Nov 01, 2013 | 47.85 | 47.89 | 47.59 | 47.76 | 1,724,297 | +0.14(+0.29%) |
Oct 31, 2013 | 47.74 | 47.93 | 47.54 | 47.63 | 229,557 | -0.10(-0.21%) |
Oct 30, 2013 | 48.14 | 48.18 | 47.61 | 47.73 | 1,511,657 | -0.33(-0.70%) |
Oct 29, 2013 | 47.75 | 48.09 | 47.73 | 48.06 | 334,176 | +0.44(+0.93%) |
Oct 28, 2013 | 47.35 | 47.69 | 47.35 | 47.62 | 913,237 | +0.25(+0.53%) |
Oct 25, 2013 | 47.09 | 47.37 | 47.04 | 47.37 | 191,966 | +0.25(+0.52%) |
Oct 24, 2013 | 47.24 | 47.24 | 47.08 | 47.12 | 167,092 | -0.04(-0.09%) |
Oct 23, 2013 | 47.01 | 47.24 | 47.01 | 47.16 | 1,937,828 | -0.04(-0.09%) |
Oct 22, 2013 | 46.87 | 47.30 | 46.80 | 47.20 | 2,638,529 | +0.41(+0.88%) |
Oct 21, 2013 | 46.79 | 46.79 | 46.66 | 46.79 | 239,075 | +0.05(+0.12%) |
Oct 18, 2013 | 46.69 | 46.77 | 46.56 | 46.74 | 284,525 | +0.12(+0.25%) |
Oct 17, 2013 | 46.11 | 46.67 | 46.11 | 46.62 | 543,000 | +0.49(+1.07%) |
Oct 16, 2013 | 45.66 | 46.14 | 45.66 | 46.13 | 277,025 | +0.60(+1.32%) |
Oct 15, 2013 | 45.82 | 45.88 | 45.52 | 45.53 | 228,242 | -0.35(-0.77%) |
Oct 14, 2013 | 45.58 | 45.88 | 45.51 | 45.88 | 1,066,222 | +0.13(+0.29%) |
Oct 11, 2013 | 45.59 | 45.75 | 45.52 | 45.75 | 364,596 | +0.16(+0.36%) |
Oct 10, 2013 | 45.23 | 45.59 | 45.13 | 45.59 | 227,977 | +0.74(+1.64%) |
Oct 09, 2013 | 44.87 | 45.13 | 44.78 | 44.85 | 530,561 | +0.04(+0.09%) |
Oct 08, 2013 | 45.05 | 45.14 | 44.81 | 44.81 | 746,828 | -0.26(-0.58%) |
Oct 07, 2013 | 44.95 | 45.28 | 44.93 | 45.07 | 256,160 | -0.14(-0.31%) |
Oct 04, 2013 | 45.16 | 45.24 | 45.00 | 45.21 | 189,811 | +0.13(+0.29%) |
Oct 03, 2013 | 45.35 | 45.37 | 44.98 | 45.08 | 398,477 | -0.36(-0.80%) |
Oct 02, 2013 | 45.34 | 45.47 | 45.12 | 45.45 | 349,003 | -0.10(-0.23%) |