Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 46.95 | 47.23 | 47.23 | 47.23 | 810,690 | +0.34(+0.73%) |
Dec 30, 2013 | 46.52 | 46.97 | 46.50 | 46.89 | 754,378 | +0.48(+1.02%) |
Dec 27, 2013 | 46.54 | 46.69 | 46.33 | 46.41 | 589,228 | +0.08(+0.17%) |
Dec 26, 2013 | 46.43 | 46.43 | 46.08 | 46.33 | 1,296,137 | +0.17(+0.36%) |
Dec 24, 2013 | 46.13 | 46.27 | 46.03 | 46.17 | 871,056 | -0.02(-0.04%) |
Dec 23, 2013 | 46.46 | 46.52 | 46.08 | 46.18 | 1,026,957 | -0.15(-0.32%) |
Dec 20, 2013 | 46.18 | 46.34 | 45.81 | 46.33 | 1,767,429 | +0.41(+0.90%) |
Dec 19, 2013 | 46.03 | 46.18 | 45.78 | 45.92 | 988,070 | -0.10(-0.21%) |
Dec 18, 2013 | 45.12 | 46.04 | 44.66 | 46.02 | 1,129,444 | +1.10(+2.45%) |
Dec 17, 2013 | 45.20 | 45.20 | 44.70 | 44.92 | 1,048,521 | -0.19(-0.43%) |
Dec 16, 2013 | 44.86 | 45.19 | 44.84 | 45.11 | 719,049 | +0.43(+0.96%) |
Dec 13, 2013 | 44.56 | 44.89 | 44.48 | 44.68 | 947,902 | +0.25(+0.55%) |
Dec 12, 2013 | 44.08 | 44.57 | 44.08 | 44.43 | 998,763 | +0.19(+0.44%) |
Dec 11, 2013 | 44.90 | 44.97 | 44.13 | 44.24 | 1,453,236 | -0.65(-1.44%) |
Dec 10, 2013 | 44.48 | 44.91 | 44.34 | 44.89 | 1,844,704 | +0.33(+0.75%) |
Dec 09, 2013 | 44.69 | 44.98 | 44.40 | 44.56 | 1,165,476 | -0.02(-0.04%) |
Dec 06, 2013 | 44.00 | 44.72 | 43.97 | 44.57 | 950,765 | +0.95(+2.17%) |
Dec 05, 2013 | 44.10 | 44.23 | 43.57 | 43.63 | 1,251,596 | -0.57(-1.29%) |
Dec 04, 2013 | 44.14 | 44.47 | 43.81 | 44.20 | 1,308,723 | -0.20(-0.45%) |
Dec 03, 2013 | 44.23 | 44.80 | 44.12 | 44.40 | 2,244,837 | +0.07(+0.16%) |
Dec 02, 2013 | 44.50 | 44.59 | 44.27 | 44.33 | 1,677,092 | -0.07(-0.16%) |
Nov 29, 2013 | 44.51 | 44.65 | 44.34 | 44.40 | 750,283 | -0.14(-0.31%) |
Nov 27, 2013 | 44.61 | 44.68 | 44.30 | 44.54 | 899,341 | +0.01(+0.02%) |
Nov 26, 2013 | 44.58 | 44.69 | 44.01 | 44.53 | 2,507,485 | +0.03(+0.06%) |
Nov 25, 2013 | 44.84 | 44.95 | 44.26 | 44.50 | 958,127 | -0.16(-0.35%) |
Nov 22, 2013 | 44.60 | 44.69 | 44.30 | 44.66 | 1,672,011 | +0.00(+0.00%) |
Nov 21, 2013 | 44.48 | 44.69 | 44.31 | 44.66 | 1,340,666 | +0.27(+0.61%) |
Nov 20, 2013 | 44.72 | 44.73 | 44.28 | 44.39 | 1,146,643 | +0.04(+0.08%) |
Nov 19, 2013 | 44.33 | 45.11 | 44.19 | 44.35 | 1,392,746 | +0.03(+0.08%) |
Nov 18, 2013 | 44.71 | 44.77 | 44.23 | 44.32 | 1,137,740 | -0.31(-0.69%) |
Nov 15, 2013 | 43.94 | 44.65 | 43.85 | 44.63 | 2,007,987 | +0.51(+1.15%) |
Nov 14, 2013 | 43.25 | 44.23 | 43.15 | 44.12 | 1,755,209 | +1.45(+3.39%) |
Nov 12, 2013 | 42.08 | 42.79 | 41.98 | 42.67 | 1,093,020 | +0.46(+1.08%) |
Nov 11, 2013 | 42.18 | 42.48 | 42.09 | 42.22 | 1,213,144 | -0.11(-0.27%) |
Nov 08, 2013 | 41.61 | 42.49 | 41.52 | 42.33 | 1,986,509 | +0.59(+1.41%) |
Nov 07, 2013 | 42.64 | 42.70 | 41.69 | 41.74 | 910,891 | -0.74(-1.75%) |
Nov 06, 2013 | 42.49 | 42.61 | 42.22 | 42.49 | 944,167 | +0.02(+0.04%) |
Nov 05, 2013 | 42.47 | 42.58 | 42.24 | 42.47 | 939,264 | -0.05(-0.12%) |
Nov 04, 2013 | 42.59 | 42.68 | 42.36 | 42.52 | 945,437 | -0.01(-0.02%) |
Nov 01, 2013 | 42.88 | 42.94 | 42.50 | 42.53 | 1,163,416 | -0.18(-0.41%) |
Oct 31, 2013 | 42.67 | 43.11 | 42.45 | 42.71 | 1,336,279 | -0.04(-0.08%) |
Oct 30, 2013 | 43.17 | 43.36 | 42.69 | 42.74 | 2,002,194 | -0.42(-0.97%) |
Oct 29, 2013 | 41.44 | 43.48 | 41.16 | 43.16 | 2,439,381 | +2.04(+4.96%) |
Oct 28, 2013 | 41.56 | 41.61 | 41.11 | 41.12 | 1,966,648 | -0.44(-1.05%) |
Oct 25, 2013 | 41.63 | 41.73 | 41.45 | 41.56 | 1,044,687 | -0.03(-0.08%) |
Oct 24, 2013 | 41.72 | 41.88 | 41.52 | 41.59 | 932,975 | -0.11(-0.25%) |
Oct 23, 2013 | 41.80 | 41.94 | 41.52 | 41.70 | 1,100,979 | -0.30(-0.71%) |
Oct 22, 2013 | 41.72 | 42.13 | 41.70 | 42.00 | 903,828 | +0.32(+0.78%) |
Oct 21, 2013 | 41.52 | 41.74 | 41.38 | 41.67 | 738,289 | +0.18(+0.44%) |
Oct 18, 2013 | 41.05 | 41.72 | 40.82 | 41.49 | 1,518,501 | +0.61(+1.50%) |
Oct 17, 2013 | 40.69 | 40.88 | 40.53 | 40.88 | 1,382,921 | +0.04(+0.11%) |
Oct 16, 2013 | 40.31 | 40.88 | 40.22 | 40.83 | 1,112,847 | +0.86(+2.15%) |
Oct 15, 2013 | 40.38 | 40.47 | 39.96 | 39.97 | 1,057,493 | -0.57(-1.40%) |
Oct 14, 2013 | 40.32 | 40.64 | 40.23 | 40.54 | 764,698 | +0.10(+0.24%) |
Oct 11, 2013 | 40.04 | 40.50 | 40.03 | 40.45 | 739,306 | +0.21(+0.52%) |
Oct 10, 2013 | 39.61 | 40.24 | 39.61 | 40.24 | 1,268,609 | +0.90(+2.29%) |
Oct 09, 2013 | 39.68 | 39.69 | 38.95 | 39.33 | 1,939,887 | -0.30(-0.75%) |
Oct 08, 2013 | 40.18 | 40.29 | 39.62 | 39.63 | 1,724,733 | -0.58(-1.44%) |
Oct 07, 2013 | 40.45 | 40.48 | 40.21 | 40.21 | 953,756 | -0.57(-1.40%) |
Oct 04, 2013 | 40.38 | 40.80 | 40.32 | 40.78 | 1,677,358 | +0.42(+1.04%) |
Oct 03, 2013 | 41.08 | 41.10 | 40.28 | 40.36 | 2,042,381 | -0.86(-2.08%) |
Oct 02, 2013 | 40.89 | 41.23 | 40.78 | 41.22 | 1,363,868 | +0.15(+0.36%) |