Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 51.82 | 53.10 | 53.10 | 53.10 | 4,348,783 | +1.66(+3.23%) |
Dec 30, 2013 | 51.64 | 52.05 | 51.42 | 51.44 | 3,216,774 | -0.02(-0.04%) |
Dec 27, 2013 | 51.73 | 51.76 | 51.08 | 51.46 | 2,453,057 | -0.25(-0.49%) |
Dec 26, 2013 | 51.63 | 51.83 | 51.41 | 51.72 | 1,716,897 | +0.26(+0.51%) |
Dec 24, 2013 | 51.45 | 51.61 | 51.14 | 51.45 | 1,546,934 | +0.23(+0.44%) |
Dec 23, 2013 | 51.29 | 51.90 | 51.14 | 51.23 | 3,713,932 | +0.26(+0.51%) |
Dec 20, 2013 | 50.39 | 51.31 | 50.29 | 50.97 | 7,127,390 | +0.76(+1.52%) |
Dec 19, 2013 | 50.64 | 51.21 | 50.05 | 50.20 | 5,091,167 | -0.73(-1.43%) |
Dec 18, 2013 | 49.95 | 51.03 | 49.71 | 50.93 | 5,753,374 | +0.95(+1.90%) |
Dec 17, 2013 | 49.99 | 50.44 | 49.74 | 49.98 | 3,541,606 | -0.01(-0.01%) |
Dec 16, 2013 | 49.33 | 50.44 | 49.24 | 49.99 | 3,970,296 | +0.70(+1.41%) |
Dec 13, 2013 | 49.05 | 49.58 | 48.58 | 49.29 | 3,938,525 | +0.26(+0.53%) |
Dec 12, 2013 | 48.74 | 49.35 | 48.49 | 49.03 | 4,027,790 | +0.25(+0.52%) |
Dec 11, 2013 | 49.35 | 49.35 | 48.39 | 48.78 | 5,650,902 | -0.52(-1.06%) |
Dec 10, 2013 | 49.05 | 49.87 | 47.87 | 49.30 | 6,149,598 | -0.15(-0.31%) |
Dec 09, 2013 | 49.77 | 50.37 | 49.36 | 49.45 | 6,241,589 | +0.41(+0.83%) |
Dec 06, 2013 | 48.42 | 49.91 | 48.19 | 49.04 | 7,515,735 | +1.04(+2.17%) |
Dec 05, 2013 | 48.07 | 48.54 | 47.62 | 48.01 | 5,733,209 | +0.10(+0.20%) |
Dec 04, 2013 | 47.98 | 48.52 | 47.04 | 47.91 | 7,810,524 | -0.70(-1.43%) |
Dec 03, 2013 | 48.92 | 49.13 | 47.87 | 48.60 | 6,243,691 | -0.52(-1.06%) |
Dec 02, 2013 | 48.19 | 49.40 | 47.96 | 49.13 | 5,666,200 | +1.20(+2.51%) |
Nov 29, 2013 | 48.21 | 48.69 | 47.78 | 47.92 | 2,452,115 | -0.35(-0.73%) |
Nov 27, 2013 | 47.23 | 48.88 | 47.09 | 48.27 | 6,574,752 | +0.94(+1.99%) |
Nov 26, 2013 | 47.36 | 47.66 | 46.90 | 47.33 | 4,473,561 | +0.08(+0.16%) |
Nov 25, 2013 | 47.14 | 47.74 | 46.90 | 47.25 | 4,077,098 | +0.11(+0.23%) |
Nov 22, 2013 | 46.71 | 47.37 | 46.50 | 47.14 | 4,514,953 | +0.67(+1.45%) |
Nov 21, 2013 | 46.17 | 46.57 | 45.33 | 46.47 | 4,260,903 | +0.32(+0.70%) |
Nov 20, 2013 | 46.97 | 47.08 | 45.99 | 46.15 | 4,246,503 | -0.51(-1.09%) |
Nov 19, 2013 | 46.22 | 47.19 | 46.07 | 46.66 | 4,715,138 | +0.39(+0.83%) |
Nov 18, 2013 | 46.55 | 46.85 | 46.16 | 46.27 | 3,955,675 | +0.08(+0.16%) |
Nov 15, 2013 | 46.33 | 46.55 | 45.80 | 46.19 | 5,964,640 | -0.32(-0.68%) |
Nov 14, 2013 | 45.60 | 47.06 | 45.60 | 46.51 | 5,938,696 | +1.48(+3.29%) |
Nov 12, 2013 | 44.70 | 45.60 | 44.63 | 45.03 | 4,691,572 | +0.21(+0.48%) |
Nov 11, 2013 | 44.59 | 44.88 | 44.34 | 44.82 | 3,562,149 | +0.09(+0.20%) |
Nov 08, 2013 | 43.74 | 44.75 | 43.56 | 44.73 | 4,753,070 | +1.04(+2.38%) |
Nov 07, 2013 | 43.99 | 44.39 | 43.54 | 43.69 | 4,506,834 | -0.36(-0.81%) |
Nov 06, 2013 | 44.31 | 44.87 | 43.90 | 44.04 | 4,358,134 | +0.06(+0.14%) |
Nov 05, 2013 | 43.97 | 44.35 | 43.54 | 43.98 | 4,380,414 | -0.12(-0.26%) |
Nov 04, 2013 | 43.99 | 44.17 | 43.38 | 44.10 | 3,986,424 | +0.21(+0.48%) |
Nov 01, 2013 | 44.12 | 44.37 | 43.31 | 43.89 | 4,014,074 | -0.21(-0.47%) |
Oct 31, 2013 | 44.47 | 44.85 | 44.08 | 44.09 | 5,530,346 | -0.55(-1.23%) |
Oct 30, 2013 | 43.87 | 44.92 | 43.15 | 44.64 | 6,844,746 | +0.75(+1.70%) |
Oct 29, 2013 | 43.38 | 44.02 | 43.27 | 43.89 | 4,695,217 | +0.59(+1.36%) |
Oct 28, 2013 | 43.64 | 44.09 | 43.21 | 43.31 | 4,481,234 | -0.08(-0.19%) |
Oct 25, 2013 | 43.33 | 43.61 | 42.94 | 43.39 | 3,224,749 | +0.12(+0.27%) |
Oct 24, 2013 | 44.17 | 44.21 | 42.91 | 43.27 | 6,208,645 | -0.98(-2.21%) |
Oct 23, 2013 | 44.05 | 44.76 | 44.02 | 44.25 | 6,159,233 | -0.15(-0.34%) |
Oct 22, 2013 | 44.03 | 44.65 | 43.91 | 44.40 | 6,230,304 | +0.66(+1.52%) |
Oct 21, 2013 | 43.64 | 43.93 | 43.45 | 43.74 | 4,362,600 | +0.29(+0.68%) |
Oct 18, 2013 | 42.78 | 43.45 | 42.60 | 43.44 | 5,573,057 | +0.86(+2.03%) |
Oct 17, 2013 | 41.45 | 42.70 | 41.40 | 42.58 | 4,957,197 | +1.02(+2.45%) |
Oct 16, 2013 | 41.07 | 41.57 | 40.96 | 41.56 | 4,374,024 | +0.84(+2.07%) |
Oct 15, 2013 | 41.33 | 41.64 | 40.61 | 40.72 | 5,264,040 | -0.67(-1.62%) |
Oct 14, 2013 | 40.77 | 41.55 | 40.55 | 41.39 | 4,225,827 | +0.38(+0.92%) |
Oct 11, 2013 | 40.07 | 41.62 | 40.01 | 41.01 | 8,300,990 | +0.93(+2.32%) |
Oct 10, 2013 | 39.47 | 40.23 | 39.43 | 40.08 | 6,424,474 | +1.14(+2.93%) |
Oct 09, 2013 | 38.88 | 39.20 | 38.67 | 38.94 | 5,064,949 | +0.01(+0.02%) |
Oct 08, 2013 | 39.64 | 39.75 | 38.67 | 38.93 | 6,153,895 | -0.69(-1.74%) |
Oct 07, 2013 | 40.21 | 40.31 | 39.62 | 39.62 | 4,872,703 | -0.87(-2.15%) |
Oct 04, 2013 | 40.38 | 40.62 | 39.96 | 40.49 | 5,188,473 | -0.27(-0.65%) |
Oct 03, 2013 | 40.28 | 40.94 | 40.10 | 40.76 | 6,202,166 | +0.26(+0.64%) |
Oct 02, 2013 | 39.41 | 40.59 | 39.23 | 40.50 | 6,052,722 | +0.88(+2.21%) |