Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 45.26 | 45.46 | 45.46 | 45.46 | 32,736 | +0.59(+1.31%) |
Dec 30, 2013 | 44.75 | 44.87 | 44.62 | 44.87 | 19,370 | +0.31(+0.70%) |
Dec 27, 2013 | 44.16 | 44.65 | 44.03 | 44.56 | 25,025 | +0.31(+0.71%) |
Dec 26, 2013 | 45.38 | 45.38 | 44.20 | 44.24 | 31,602 | -0.84(-1.87%) |
Dec 24, 2013 | 45.13 | 45.30 | 44.71 | 45.09 | 18,953 | +0.41(+0.92%) |
Dec 23, 2013 | 44.46 | 44.67 | 44.13 | 44.67 | 42,681 | +1.12(+2.57%) |
Dec 20, 2013 | 43.36 | 43.58 | 43.01 | 43.56 | 28,358 | +0.39(+0.91%) |
Dec 19, 2013 | 42.97 | 43.16 | 42.52 | 43.16 | 40,194 | +0.51(+1.20%) |
Dec 18, 2013 | 42.52 | 42.75 | 42.20 | 42.65 | 52,287 | +0.18(+0.42%) |
Dec 17, 2013 | 42.71 | 42.71 | 42.05 | 42.48 | 40,157 | +0.00(+0.00%) |
Dec 16, 2013 | 42.58 | 42.58 | 42.22 | 42.48 | 33,345 | +0.20(+0.46%) |
Dec 13, 2013 | 42.30 | 42.50 | 41.97 | 42.28 | 37,099 | -0.02(-0.05%) |
Dec 12, 2013 | 42.32 | 42.56 | 42.13 | 42.30 | 28,663 | -0.22(-0.51%) |
Dec 11, 2013 | 42.67 | 42.69 | 42.34 | 42.52 | 55,205 | +0.22(+0.51%) |
Dec 10, 2013 | 41.99 | 42.44 | 41.86 | 42.30 | 46,730 | +0.22(+0.51%) |
Dec 09, 2013 | 42.87 | 42.87 | 41.87 | 42.09 | 47,938 | -0.63(-1.47%) |
Dec 06, 2013 | 43.28 | 43.40 | 42.54 | 42.71 | 33,562 | -0.14(-0.32%) |
Dec 05, 2013 | 43.73 | 43.76 | 42.77 | 42.85 | 32,360 | -0.75(-1.71%) |
Dec 04, 2013 | 44.13 | 44.13 | 43.36 | 43.60 | 33,904 | -0.47(-1.07%) |
Dec 03, 2013 | 44.52 | 44.52 | 43.85 | 44.07 | 31,104 | -0.35(-0.79%) |
Dec 02, 2013 | 44.93 | 44.93 | 44.24 | 44.42 | 15,883 | -0.73(-1.61%) |
Nov 29, 2013 | 45.01 | 45.15 | 44.75 | 45.15 | 22,033 | +0.43(+0.97%) |
Nov 27, 2013 | 44.30 | 44.71 | 44.07 | 44.71 | 29,576 | +0.47(+1.06%) |
Nov 26, 2013 | 44.05 | 44.26 | 43.79 | 44.24 | 53,873 | +0.27(+0.62%) |
Nov 25, 2013 | 43.97 | 44.28 | 43.91 | 43.97 | 24,225 | +0.06(+0.13%) |
Nov 22, 2013 | 43.69 | 43.93 | 43.38 | 43.91 | 35,131 | +0.37(+0.86%) |
Nov 21, 2013 | 43.42 | 43.73 | 43.34 | 43.54 | 57,070 | +0.26(+0.59%) |
Nov 20, 2013 | 43.60 | 43.81 | 43.09 | 43.28 | 69,523 | -0.01(-0.02%) |
Nov 19, 2013 | 44.49 | 44.49 | 43.08 | 43.29 | 46,530 | -1.00(-2.27%) |
Nov 18, 2013 | 44.35 | 44.57 | 44.04 | 44.30 | 19,425 | -0.14(-0.30%) |
Nov 15, 2013 | 44.60 | 44.70 | 44.30 | 44.43 | 30,303 | +0.12(+0.26%) |
Nov 14, 2013 | 43.91 | 44.57 | 43.81 | 44.32 | 29,511 | +0.25(+0.57%) |
Nov 12, 2013 | 44.06 | 44.12 | 43.87 | 44.06 | 21,904 | +0.00(+0.00%) |
Nov 11, 2013 | 43.99 | 44.06 | 43.81 | 44.06 | 14,805 | +0.00(+0.00%) |
Nov 08, 2013 | 44.20 | 44.20 | 43.74 | 44.06 | 26,324 | -0.12(-0.26%) |
Nov 07, 2013 | 44.88 | 44.88 | 44.14 | 44.18 | 20,081 | -0.50(-1.12%) |
Nov 06, 2013 | 45.05 | 45.05 | 44.51 | 44.68 | 27,117 | -0.25(-0.56%) |
Nov 05, 2013 | 44.91 | 44.93 | 44.55 | 44.93 | 15,504 | -0.02(-0.04%) |
Nov 04, 2013 | 45.11 | 45.11 | 44.39 | 44.95 | 31,594 | +0.04(+0.09%) |
Nov 01, 2013 | 45.22 | 45.28 | 44.78 | 44.91 | 18,378 | -0.12(-0.26%) |
Oct 31, 2013 | 45.40 | 45.51 | 44.30 | 45.03 | 32,433 | -0.08(-0.17%) |
Oct 30, 2013 | 44.78 | 45.11 | 44.55 | 45.11 | 33,067 | +0.52(+1.17%) |
Oct 29, 2013 | 44.37 | 44.59 | 44.24 | 44.59 | 21,351 | +0.31(+0.70%) |
Oct 28, 2013 | 45.34 | 45.34 | 44.26 | 44.28 | 37,070 | -0.95(-2.09%) |
Oct 25, 2013 | 44.97 | 45.26 | 44.82 | 45.22 | 27,648 | +0.44(+0.99%) |
Oct 24, 2013 | 44.93 | 44.93 | 44.49 | 44.78 | 34,703 | +0.21(+0.48%) |
Oct 23, 2013 | 44.26 | 44.64 | 44.20 | 44.57 | 51,332 | +0.29(+0.65%) |
Oct 22, 2013 | 44.39 | 44.53 | 43.99 | 44.28 | 27,942 | +0.27(+0.61%) |
Oct 21, 2013 | 43.60 | 44.03 | 43.56 | 44.01 | 25,343 | +0.29(+0.66%) |
Oct 18, 2013 | 43.72 | 43.72 | 43.48 | 43.72 | 27,444 | +0.27(+0.62%) |
Oct 17, 2013 | 43.14 | 43.45 | 43.10 | 43.45 | 29,663 | +0.31(+0.72%) |
Oct 16, 2013 | 43.06 | 43.27 | 43.00 | 43.14 | 30,423 | +0.10(+0.22%) |
Oct 15, 2013 | 43.60 | 43.61 | 42.79 | 43.04 | 34,264 | -0.62(-1.42%) |
Oct 14, 2013 | 43.37 | 43.66 | 43.10 | 43.66 | 10,680 | +0.23(+0.53%) |
Oct 11, 2013 | 43.08 | 43.43 | 43.00 | 43.43 | 15,706 | +0.33(+0.76%) |
Oct 10, 2013 | 43.14 | 43.25 | 42.98 | 43.10 | 21,023 | +0.23(+0.54%) |
Oct 09, 2013 | 43.04 | 43.06 | 42.58 | 42.87 | 29,048 | +0.06(+0.14%) |
Oct 08, 2013 | 43.48 | 43.48 | 42.77 | 42.81 | 31,526 | -0.52(-1.20%) |
Oct 07, 2013 | 43.50 | 43.52 | 43.23 | 43.33 | 19,577 | -0.21(-0.49%) |
Oct 04, 2013 | 43.20 | 43.58 | 43.18 | 43.54 | 31,238 | +0.41(+0.94%) |
Oct 03, 2013 | 43.87 | 43.87 | 42.94 | 43.14 | 114,376 | -0.66(-1.50%) |
Oct 02, 2013 | 43.81 | 43.81 | 43.54 | 43.79 | 27,762 | -0.02(-0.04%) |