Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 45.68 | 45.24 | 45.24 | 45.24 | 813,871 | -0.44(-0.97%) |
Dec 30, 2013 | 45.43 | 45.86 | 45.34 | 45.68 | 702,152 | +0.31(+0.68%) |
Dec 27, 2013 | 45.44 | 45.72 | 45.12 | 45.37 | 509,042 | +0.01(+0.02%) |
Dec 26, 2013 | 45.23 | 45.77 | 45.04 | 45.37 | 904,764 | +0.12(+0.27%) |
Dec 24, 2013 | 45.78 | 45.84 | 45.13 | 45.24 | 620,489 | -0.43(-0.95%) |
Dec 23, 2013 | 45.23 | 45.79 | 45.19 | 45.68 | 953,829 | +0.73(+1.62%) |
Dec 20, 2013 | 45.42 | 45.91 | 44.86 | 44.95 | 2,627,407 | -0.49(-1.08%) |
Dec 19, 2013 | 45.84 | 46.12 | 45.39 | 45.44 | 812,514 | -0.60(-1.30%) |
Dec 18, 2013 | 45.22 | 46.26 | 45.02 | 46.03 | 1,326,621 | +0.89(+1.98%) |
Dec 17, 2013 | 44.85 | 45.26 | 44.66 | 45.14 | 766,482 | +0.36(+0.81%) |
Dec 16, 2013 | 45.51 | 45.58 | 44.75 | 44.78 | 1,049,013 | -0.42(-0.93%) |
Dec 13, 2013 | 45.58 | 46.20 | 45.13 | 45.20 | 1,422,662 | -0.11(-0.24%) |
Dec 12, 2013 | 45.07 | 45.48 | 45.02 | 45.30 | 1,569,736 | +0.12(+0.27%) |
Dec 11, 2013 | 45.14 | 45.54 | 45.02 | 45.18 | 1,955,933 | +0.13(+0.29%) |
Dec 10, 2013 | 44.72 | 45.43 | 44.55 | 45.05 | 1,048,115 | +0.18(+0.40%) |
Dec 09, 2013 | 45.16 | 45.36 | 44.74 | 44.87 | 992,896 | -0.18(-0.40%) |
Dec 06, 2013 | 45.67 | 45.88 | 44.99 | 45.05 | 1,083,249 | -0.09(-0.19%) |
Dec 05, 2013 | 45.41 | 45.69 | 45.07 | 45.13 | 1,022,942 | -0.34(-0.75%) |
Dec 04, 2013 | 45.44 | 45.88 | 45.24 | 45.48 | 1,404,021 | -0.25(-0.54%) |
Dec 03, 2013 | 45.48 | 45.82 | 45.36 | 45.72 | 1,071,008 | +0.00(+0.00%) |
Dec 02, 2013 | 45.72 | 46.12 | 45.53 | 45.72 | 798,168 | -0.17(-0.37%) |
Nov 29, 2013 | 46.40 | 46.42 | 45.80 | 45.89 | 352,093 | -0.20(-0.44%) |
Nov 27, 2013 | 45.92 | 46.16 | 45.78 | 46.10 | 906,067 | +0.24(+0.52%) |
Nov 26, 2013 | 45.91 | 46.03 | 45.61 | 45.86 | 1,191,433 | +0.13(+0.29%) |
Nov 25, 2013 | 45.78 | 45.92 | 45.35 | 45.72 | 1,143,582 | +0.11(+0.24%) |
Nov 22, 2013 | 46.40 | 46.52 | 45.61 | 45.61 | 1,720,264 | -0.76(-1.64%) |
Nov 21, 2013 | 45.61 | 46.63 | 45.12 | 46.38 | 7,377,093 | +3.28(+7.62%) |
Nov 20, 2013 | 43.32 | 43.60 | 42.86 | 43.09 | 3,045,861 | -0.12(-0.27%) |
Nov 19, 2013 | 43.58 | 43.69 | 43.06 | 43.21 | 3,042,844 | -0.46(-1.05%) |
Nov 18, 2013 | 44.18 | 44.21 | 43.50 | 43.67 | 854,330 | -0.36(-0.81%) |
Nov 15, 2013 | 43.74 | 44.05 | 43.50 | 44.02 | 1,217,935 | +0.39(+0.89%) |
Nov 14, 2013 | 43.34 | 43.71 | 43.05 | 43.64 | 1,112,106 | +0.22(+0.50%) |
Nov 13, 2013 | 42.77 | 43.51 | 42.70 | 43.42 | 1,401,130 | +0.53(+1.23%) |
Nov 12, 2013 | 42.63 | 42.98 | 42.61 | 42.89 | 1,343,120 | +0.18(+0.42%) |
Nov 11, 2013 | 41.91 | 43.03 | 41.74 | 42.71 | 2,055,865 | +0.84(+2.00%) |
Nov 08, 2013 | 40.95 | 41.89 | 40.92 | 41.87 | 1,136,564 | +0.88(+2.14%) |
Nov 07, 2013 | 42.11 | 42.31 | 40.95 | 41.00 | 1,987,038 | -0.43(-1.03%) |
Nov 06, 2013 | 41.68 | 41.68 | 40.96 | 41.42 | 1,099,493 | -0.19(-0.45%) |
Nov 05, 2013 | 41.14 | 42.06 | 40.84 | 41.61 | 1,599,786 | +0.39(+0.94%) |
Nov 04, 2013 | 40.40 | 41.40 | 40.30 | 41.22 | 1,804,171 | +0.85(+2.12%) |
Nov 01, 2013 | 40.73 | 41.18 | 40.13 | 40.37 | 2,211,238 | -0.34(-0.84%) |
Oct 31, 2013 | 41.21 | 41.31 | 40.50 | 40.71 | 1,490,394 | -0.58(-1.41%) |
Oct 30, 2013 | 41.26 | 41.77 | 40.98 | 41.29 | 1,404,290 | +0.10(+0.24%) |
Oct 29, 2013 | 41.38 | 41.61 | 41.06 | 41.19 | 1,350,097 | -0.11(-0.26%) |
Oct 28, 2013 | 41.47 | 41.52 | 40.79 | 41.30 | 1,289,426 | -0.24(-0.58%) |
Oct 25, 2013 | 41.71 | 41.83 | 41.24 | 41.54 | 1,132,319 | -0.16(-0.37%) |
Oct 24, 2013 | 41.17 | 41.77 | 41.04 | 41.69 | 2,186,215 | +0.51(+1.24%) |
Oct 23, 2013 | 41.25 | 41.49 | 41.07 | 41.18 | 1,317,897 | -0.22(-0.52%) |
Oct 22, 2013 | 41.28 | 41.55 | 41.01 | 41.40 | 1,754,097 | +0.40(+0.98%) |
Oct 21, 2013 | 40.91 | 41.07 | 40.67 | 41.00 | 1,524,359 | +0.09(+0.23%) |
Oct 18, 2013 | 40.91 | 41.26 | 40.81 | 40.91 | 1,279,175 | +0.10(+0.25%) |
Oct 17, 2013 | 40.43 | 41.14 | 40.33 | 40.81 | 2,193,778 | +0.11(+0.27%) |
Oct 16, 2013 | 40.60 | 40.80 | 40.30 | 40.70 | 1,610,359 | +0.45(+1.11%) |
Oct 15, 2013 | 41.03 | 41.13 | 39.99 | 40.25 | 1,943,622 | -0.86(-2.10%) |
Oct 14, 2013 | 40.97 | 41.24 | 40.77 | 41.11 | 1,131,929 | -0.10(-0.24%) |
Oct 11, 2013 | 40.47 | 41.43 | 40.47 | 41.21 | 1,457,281 | +0.46(+1.14%) |
Oct 10, 2013 | 40.92 | 41.33 | 40.60 | 40.75 | 1,981,766 | +0.32(+0.80%) |
Oct 09, 2013 | 40.90 | 41.09 | 40.18 | 40.43 | 2,185,237 | -0.42(-1.02%) |
Oct 08, 2013 | 41.81 | 41.86 | 40.71 | 40.84 | 2,034,960 | -0.96(-2.31%) |
Oct 07, 2013 | 42.23 | 42.38 | 41.78 | 41.81 | 1,573,173 | -0.73(-1.72%) |
Oct 04, 2013 | 42.95 | 42.95 | 42.49 | 42.54 | 1,560,595 | -0.41(-0.95%) |
Oct 03, 2013 | 43.34 | 43.56 | 42.67 | 42.95 | 1,203,527 | -0.57(-1.31%) |
Oct 02, 2013 | 43.21 | 43.59 | 42.96 | 43.52 | 917,048 | -0.03(-0.07%) |