Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 44.12 | 44.06 | 44.06 | 44.06 | 971,057 | -0.04(-0.08%) |
Dec 30, 2013 | 43.80 | 44.27 | 43.80 | 44.09 | 912,676 | +0.31(+0.70%) |
Dec 27, 2013 | 43.52 | 44.02 | 43.52 | 43.79 | 739,804 | -0.14(-0.31%) |
Dec 26, 2013 | 44.00 | 44.20 | 43.90 | 43.92 | 850,598 | +0.01(+0.02%) |
Dec 24, 2013 | 43.83 | 44.06 | 43.54 | 43.92 | 808,830 | +0.04(+0.10%) |
Dec 23, 2013 | 43.73 | 44.11 | 43.66 | 43.87 | 1,577,729 | +0.25(+0.57%) |
Dec 20, 2013 | 43.07 | 43.92 | 43.03 | 43.62 | 2,808,892 | +0.68(+1.58%) |
Dec 19, 2013 | 43.00 | 43.20 | 42.78 | 42.95 | 1,179,562 | -0.07(-0.17%) |
Dec 18, 2013 | 42.65 | 43.03 | 42.28 | 43.02 | 2,243,877 | +0.36(+0.85%) |
Dec 17, 2013 | 43.45 | 43.45 | 42.63 | 42.65 | 2,002,270 | -0.51(-1.19%) |
Dec 16, 2013 | 42.96 | 43.33 | 42.94 | 43.17 | 1,159,132 | +0.33(+0.77%) |
Dec 13, 2013 | 43.00 | 43.38 | 42.83 | 42.84 | 1,467,672 | -0.20(-0.46%) |
Dec 12, 2013 | 43.34 | 43.59 | 42.91 | 43.04 | 1,586,563 | -0.30(-0.69%) |
Dec 11, 2013 | 43.75 | 43.90 | 43.24 | 43.34 | 2,171,074 | -0.34(-0.78%) |
Dec 10, 2013 | 43.23 | 43.71 | 43.15 | 43.68 | 1,927,817 | +0.41(+0.94%) |
Dec 09, 2013 | 43.16 | 43.47 | 43.08 | 43.28 | 1,726,167 | +0.24(+0.56%) |
Dec 06, 2013 | 43.77 | 43.85 | 42.90 | 43.03 | 2,426,689 | -0.49(-1.13%) |
Dec 05, 2013 | 43.71 | 43.72 | 43.33 | 43.52 | 1,199,779 | -0.21(-0.49%) |
Dec 04, 2013 | 43.73 | 43.98 | 43.44 | 43.74 | 1,687,404 | -0.37(-0.84%) |
Dec 03, 2013 | 43.96 | 44.44 | 43.57 | 44.11 | 1,427,908 | +0.06(+0.13%) |
Dec 02, 2013 | 44.27 | 44.60 | 44.02 | 44.05 | 1,609,990 | -0.30(-0.68%) |
Nov 29, 2013 | 44.86 | 44.88 | 44.27 | 44.35 | 822,212 | -0.36(-0.80%) |
Nov 27, 2013 | 44.74 | 45.04 | 44.51 | 44.71 | 1,658,022 | +0.08(+0.18%) |
Nov 26, 2013 | 44.55 | 44.98 | 44.40 | 44.63 | 1,880,884 | +0.25(+0.56%) |
Nov 25, 2013 | 44.18 | 44.55 | 44.02 | 44.38 | 1,555,465 | +0.32(+0.72%) |
Nov 22, 2013 | 43.94 | 44.17 | 43.86 | 44.06 | 1,664,307 | -0.03(-0.06%) |
Nov 21, 2013 | 43.73 | 44.18 | 43.73 | 44.09 | 1,307,430 | +0.27(+0.62%) |
Nov 20, 2013 | 44.08 | 44.37 | 43.74 | 43.82 | 1,760,349 | -0.08(-0.18%) |
Nov 19, 2013 | 44.19 | 44.64 | 43.86 | 43.90 | 2,991,914 | -0.43(-0.98%) |
Nov 18, 2013 | 44.71 | 44.73 | 44.16 | 44.33 | 2,754,904 | -0.23(-0.51%) |
Nov 15, 2013 | 44.28 | 44.95 | 44.08 | 44.56 | 4,267,122 | -0.45(-0.99%) |
Nov 14, 2013 | 44.84 | 45.21 | 44.30 | 45.01 | 4,236,608 | +0.04(+0.08%) |
Nov 13, 2013 | 44.54 | 45.13 | 44.54 | 44.97 | 5,185,740 | +1.11(+2.52%) |
Nov 12, 2013 | 43.96 | 44.42 | 43.64 | 43.86 | 3,666,340 | -0.01(-0.03%) |
Nov 11, 2013 | 43.15 | 44.03 | 43.03 | 43.88 | 2,341,928 | +0.58(+1.34%) |
Nov 08, 2013 | 42.73 | 43.59 | 42.67 | 43.30 | 1,876,070 | +0.50(+1.16%) |
Nov 07, 2013 | 43.11 | 43.57 | 42.69 | 42.80 | 1,727,858 | -0.13(-0.31%) |
Nov 06, 2013 | 42.91 | 43.22 | 42.69 | 42.93 | 1,578,535 | +0.12(+0.28%) |
Nov 05, 2013 | 42.88 | 43.05 | 42.45 | 42.81 | 993,415 | -0.09(-0.20%) |
Nov 04, 2013 | 42.63 | 42.98 | 42.58 | 42.90 | 1,686,803 | +0.35(+0.82%) |
Nov 01, 2013 | 42.94 | 43.07 | 42.40 | 42.55 | 1,426,465 | -0.35(-0.83%) |
Oct 31, 2013 | 42.76 | 43.07 | 42.51 | 42.91 | 1,399,682 | +0.06(+0.15%) |
Oct 30, 2013 | 42.98 | 43.45 | 42.62 | 42.84 | 1,511,287 | -0.06(-0.13%) |
Oct 29, 2013 | 42.79 | 43.18 | 42.47 | 42.90 | 1,632,410 | +0.22(+0.52%) |
Oct 28, 2013 | 41.96 | 42.91 | 41.80 | 42.68 | 2,113,677 | +0.62(+1.48%) |
Oct 25, 2013 | 42.01 | 42.21 | 41.85 | 42.05 | 1,174,040 | +0.13(+0.32%) |
Oct 24, 2013 | 41.80 | 42.08 | 41.69 | 41.92 | 1,707,293 | +0.15(+0.36%) |
Oct 23, 2013 | 41.77 | 42.02 | 41.50 | 41.77 | 874,216 | -0.11(-0.27%) |
Oct 22, 2013 | 41.77 | 42.13 | 41.57 | 41.88 | 1,187,487 | +0.13(+0.32%) |
Oct 21, 2013 | 41.77 | 41.79 | 41.40 | 41.75 | 1,145,655 | +0.07(+0.17%) |
Oct 18, 2013 | 41.77 | 41.83 | 41.32 | 41.68 | 1,383,622 | +0.06(+0.15%) |
Oct 17, 2013 | 41.22 | 41.74 | 41.22 | 41.61 | 1,829,807 | +0.31(+0.76%) |
Oct 16, 2013 | 40.62 | 41.32 | 40.49 | 41.30 | 2,586,950 | +0.90(+2.23%) |
Oct 15, 2013 | 40.24 | 40.63 | 40.07 | 40.40 | 2,585,093 | +0.01(+0.02%) |
Oct 14, 2013 | 40.17 | 40.50 | 40.07 | 40.39 | 1,415,890 | +0.06(+0.16%) |
Oct 11, 2013 | 40.06 | 40.35 | 39.87 | 40.33 | 2,356,218 | +0.08(+0.19%) |
Oct 10, 2013 | 40.02 | 40.32 | 39.78 | 40.25 | 2,667,573 | +0.68(+1.72%) |
Oct 09, 2013 | 39.55 | 39.90 | 39.38 | 39.57 | 2,298,197 | +0.11(+0.27%) |
Oct 08, 2013 | 40.20 | 40.36 | 39.45 | 39.46 | 2,331,339 | -0.72(-1.80%) |
Oct 07, 2013 | 40.17 | 40.37 | 39.96 | 40.19 | 2,654,025 | -0.35(-0.86%) |
Oct 04, 2013 | 40.38 | 40.69 | 40.19 | 40.54 | 1,886,863 | +0.21(+0.51%) |
Oct 03, 2013 | 40.25 | 40.45 | 39.94 | 40.33 | 2,197,763 | +0.03(+0.07%) |
Oct 02, 2013 | 39.54 | 40.68 | 39.39 | 40.30 | 3,997,399 | +0.60(+1.52%) |