Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 44.50 | 44.50 | 44.50 | 44.50 | 108,455 | +0.17(+0.38%) |
Dec 30, 2013 | 44.26 | 44.44 | 44.19 | 44.33 | 102,652 | +0.36(+0.82%) |
Dec 27, 2013 | 44.14 | 44.14 | 43.94 | 43.97 | 74,267 | +0.23(+0.53%) |
Dec 26, 2013 | 43.67 | 43.79 | 43.48 | 43.74 | 33,846 | +0.29(+0.67%) |
Dec 24, 2013 | 43.44 | 43.57 | 43.32 | 43.45 | 65,724 | +0.08(+0.18%) |
Dec 23, 2013 | 43.21 | 43.46 | 43.16 | 43.37 | 93,922 | +0.41(+0.96%) |
Dec 20, 2013 | 42.94 | 43.05 | 42.88 | 42.96 | 150,017 | +0.08(+0.20%) |
Dec 19, 2013 | 42.94 | 42.94 | 42.71 | 42.88 | 106,572 | -0.15(-0.34%) |
Dec 18, 2013 | 42.86 | 43.08 | 42.48 | 43.02 | 81,506 | +0.41(+0.97%) |
Dec 17, 2013 | 42.67 | 42.68 | 42.48 | 42.61 | 108,371 | -0.01(-0.03%) |
Dec 16, 2013 | 42.54 | 42.69 | 42.51 | 42.62 | 50,199 | +0.25(+0.60%) |
Dec 13, 2013 | 42.30 | 42.40 | 42.18 | 42.37 | 47,820 | +0.13(+0.32%) |
Dec 12, 2013 | 42.48 | 42.48 | 42.20 | 42.24 | 87,641 | -0.36(-0.86%) |
Dec 11, 2013 | 43.10 | 43.10 | 42.57 | 42.60 | 113,708 | -0.32(-0.75%) |
Dec 10, 2013 | 42.94 | 43.03 | 42.79 | 42.93 | 117,987 | -0.01(-0.02%) |
Dec 09, 2013 | 42.92 | 43.04 | 42.81 | 42.93 | 80,289 | -0.04(-0.08%) |
Dec 06, 2013 | 42.90 | 43.02 | 42.76 | 42.97 | 54,790 | +0.48(+1.14%) |
Dec 05, 2013 | 42.65 | 42.65 | 42.42 | 42.48 | 29,741 | -0.08(-0.18%) |
Dec 04, 2013 | 42.50 | 42.69 | 42.31 | 42.56 | 55,452 | -0.18(-0.41%) |
Dec 03, 2013 | 42.74 | 42.98 | 42.58 | 42.74 | 80,917 | -0.25(-0.57%) |
Dec 02, 2013 | 43.18 | 43.31 | 42.97 | 42.98 | 76,135 | -0.41(-0.95%) |
Nov 29, 2013 | 43.35 | 43.46 | 43.27 | 43.40 | 45,674 | +0.08(+0.18%) |
Nov 27, 2013 | 43.23 | 43.44 | 43.17 | 43.32 | 48,726 | +0.05(+0.11%) |
Nov 26, 2013 | 43.23 | 43.33 | 43.02 | 43.27 | 74,303 | +0.16(+0.37%) |
Nov 25, 2013 | 43.29 | 43.38 | 43.08 | 43.11 | 56,579 | -0.13(-0.29%) |
Nov 22, 2013 | 43.17 | 43.33 | 42.97 | 43.23 | 131,562 | +0.13(+0.29%) |
Nov 21, 2013 | 43.15 | 43.24 | 43.02 | 43.11 | 64,153 | +0.02(+0.05%) |
Nov 20, 2013 | 43.37 | 43.56 | 42.91 | 43.09 | 76,204 | -0.32(-0.73%) |
Nov 19, 2013 | 43.64 | 43.64 | 43.34 | 43.40 | 178,861 | -0.11(-0.24%) |
Nov 18, 2013 | 43.72 | 43.79 | 43.42 | 43.51 | 83,204 | -0.13(-0.30%) |
Nov 15, 2013 | 43.56 | 43.81 | 43.51 | 43.64 | 65,048 | +0.27(+0.61%) |
Nov 14, 2013 | 43.26 | 43.40 | 43.10 | 43.37 | 87,753 | +0.28(+0.66%) |
Nov 12, 2013 | 43.14 | 43.23 | 42.91 | 43.09 | 36,044 | -0.21(-0.49%) |
Nov 11, 2013 | 43.22 | 43.33 | 43.22 | 43.30 | 43,069 | -0.01(-0.03%) |
Nov 08, 2013 | 43.07 | 43.32 | 42.90 | 43.32 | 35,352 | +0.25(+0.58%) |
Nov 07, 2013 | 43.58 | 43.81 | 43.02 | 43.07 | 79,765 | -0.64(-1.47%) |
Nov 06, 2013 | 43.70 | 44.05 | 43.59 | 43.71 | 52,665 | +0.43(+1.00%) |
Nov 05, 2013 | 43.12 | 43.37 | 43.12 | 43.28 | 139,601 | -0.22(-0.52%) |
Nov 04, 2013 | 43.46 | 43.51 | 43.33 | 43.50 | 53,063 | +0.17(+0.39%) |
Nov 01, 2013 | 43.38 | 43.58 | 43.14 | 43.33 | 46,731 | -0.25(-0.58%) |
Oct 31, 2013 | 43.71 | 43.80 | 43.44 | 43.58 | 169,485 | -0.08(-0.19%) |
Oct 30, 2013 | 43.80 | 43.85 | 43.39 | 43.67 | 59,905 | -0.09(-0.21%) |
Oct 29, 2013 | 43.81 | 44.02 | 43.67 | 43.76 | 86,407 | +0.06(+0.13%) |
Oct 28, 2013 | 43.79 | 43.84 | 43.63 | 43.70 | 62,307 | -0.25(-0.56%) |
Oct 25, 2013 | 44.04 | 44.04 | 43.82 | 43.95 | 75,533 | -0.08(-0.18%) |
Oct 24, 2013 | 44.07 | 44.19 | 43.88 | 44.03 | 107,236 | +0.19(+0.44%) |
Oct 23, 2013 | 43.89 | 43.97 | 43.69 | 43.83 | 54,659 | -0.37(-0.83%) |
Oct 22, 2013 | 44.10 | 44.29 | 44.03 | 44.20 | 85,406 | +0.37(+0.85%) |
Oct 21, 2013 | 43.79 | 43.85 | 43.70 | 43.83 | 91,732 | +0.18(+0.40%) |
Oct 18, 2013 | 43.51 | 43.68 | 43.46 | 43.65 | 83,750 | +0.32(+0.74%) |
Oct 17, 2013 | 43.27 | 43.34 | 42.95 | 43.33 | 117,125 | +0.54(+1.26%) |
Oct 16, 2013 | 42.57 | 42.84 | 42.57 | 42.79 | 99,784 | +0.37(+0.88%) |
Oct 15, 2013 | 42.67 | 42.67 | 42.35 | 42.42 | 70,010 | -0.25(-0.57%) |
Oct 14, 2013 | 42.34 | 42.71 | 42.29 | 42.67 | 83,990 | +0.08(+0.20%) |
Oct 11, 2013 | 42.36 | 42.58 | 42.34 | 42.58 | 56,939 | +0.25(+0.58%) |
Oct 10, 2013 | 42.04 | 42.37 | 41.80 | 42.34 | 64,514 | +0.73(+1.75%) |
Oct 09, 2013 | 41.62 | 41.73 | 41.38 | 41.61 | 87,155 | +0.27(+0.65%) |
Oct 08, 2013 | 41.78 | 41.78 | 41.32 | 41.34 | 54,776 | -0.28(-0.67%) |
Oct 07, 2013 | 41.77 | 41.80 | 41.44 | 41.62 | 78,645 | -0.55(-1.31%) |
Oct 04, 2013 | 42.00 | 42.22 | 41.99 | 42.18 | 82,870 | +0.13(+0.30%) |
Oct 03, 2013 | 42.30 | 42.48 | 41.92 | 42.05 | 127,922 | -0.36(-0.84%) |
Oct 02, 2013 | 42.24 | 42.45 | 42.01 | 42.41 | 27,681 | +0.14(+0.33%) |