Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 47.52 | 47.99 | 47.99 | 47.99 | 282,400 | +0.48(+1.01%) |
Dec 30, 2013 | 46.72 | 47.64 | 46.57 | 47.51 | 343,001 | +0.69(+1.47%) |
Dec 27, 2013 | 47.01 | 47.21 | 46.45 | 46.82 | 255,308 | -0.08(-0.17%) |
Dec 26, 2013 | 46.80 | 47.23 | 46.23 | 46.90 | 312,646 | +0.36(+0.77%) |
Dec 24, 2013 | 46.06 | 47.23 | 45.65 | 46.54 | 205,692 | +0.45(+0.98%) |
Dec 23, 2013 | 45.77 | 46.57 | 45.41 | 46.09 | 411,723 | +0.62(+1.36%) |
Dec 20, 2013 | 43.68 | 45.56 | 43.68 | 45.47 | 711,282 | +1.77(+4.05%) |
Dec 19, 2013 | 43.62 | 44.06 | 43.19 | 43.70 | 348,140 | -0.42(-0.95%) |
Dec 18, 2013 | 43.22 | 44.53 | 42.62 | 44.12 | 596,323 | +1.56(+3.67%) |
Dec 17, 2013 | 42.04 | 42.70 | 41.32 | 42.56 | 387,657 | +0.45(+1.07%) |
Dec 16, 2013 | 42.22 | 42.68 | 41.94 | 42.11 | 263,205 | +0.12(+0.29%) |
Dec 13, 2013 | 42.16 | 42.54 | 41.60 | 41.99 | 324,453 | -0.12(-0.28%) |
Dec 12, 2013 | 42.40 | 42.50 | 41.85 | 42.11 | 284,593 | -0.30(-0.71%) |
Dec 11, 2013 | 43.10 | 43.10 | 41.95 | 42.41 | 286,122 | -0.74(-1.71%) |
Dec 10, 2013 | 43.69 | 44.77 | 43.12 | 43.15 | 251,082 | -0.23(-0.53%) |
Dec 09, 2013 | 42.74 | 43.86 | 42.55 | 43.38 | 340,685 | +0.95(+2.24%) |
Dec 06, 2013 | 42.76 | 43.19 | 42.28 | 42.43 | 203,587 | +0.36(+0.86%) |
Dec 05, 2013 | 42.13 | 42.48 | 41.63 | 42.07 | 264,137 | -0.20(-0.47%) |
Dec 04, 2013 | 42.09 | 42.95 | 41.57 | 42.27 | 266,027 | -0.10(-0.24%) |
Dec 03, 2013 | 42.52 | 43.15 | 42.08 | 42.37 | 252,022 | -0.37(-0.87%) |
Dec 02, 2013 | 43.67 | 43.67 | 42.61 | 42.74 | 364,400 | -0.84(-1.93%) |
Nov 29, 2013 | 43.81 | 44.40 | 43.16 | 43.58 | 252,381 | -0.03(-0.07%) |
Nov 27, 2013 | 43.86 | 44.59 | 43.59 | 43.61 | 362,983 | -0.18(-0.41%) |
Nov 26, 2013 | 42.57 | 43.79 | 42.02 | 43.79 | 502,624 | +1.76(+4.19%) |
Nov 25, 2013 | 41.95 | 42.21 | 41.01 | 42.03 | 394,350 | +0.11(+0.26%) |
Nov 22, 2013 | 42.00 | 42.11 | 41.54 | 41.92 | 521,315 | -0.07(-0.17%) |
Nov 21, 2013 | 41.48 | 42.18 | 40.32 | 41.99 | 722,709 | +0.70(+1.70%) |
Nov 20, 2013 | 42.20 | 43.09 | 41.11 | 41.29 | 433,419 | -0.68(-1.62%) |
Nov 19, 2013 | 42.61 | 43.00 | 41.60 | 41.97 | 406,015 | -0.49(-1.15%) |
Nov 18, 2013 | 43.00 | 43.51 | 42.32 | 42.46 | 372,960 | -0.28(-0.66%) |
Nov 15, 2013 | 43.01 | 43.47 | 42.70 | 42.74 | 373,188 | -0.13(-0.30%) |
Nov 14, 2013 | 41.79 | 43.30 | 41.51 | 42.87 | 541,370 | +1.24(+2.98%) |
Nov 13, 2013 | 41.25 | 42.38 | 41.05 | 41.63 | 537,026 | +0.22(+0.53%) |
Nov 12, 2013 | 40.97 | 41.69 | 40.50 | 41.41 | 672,614 | +0.41(+1.00%) |
Nov 11, 2013 | 41.87 | 41.87 | 40.73 | 41.00 | 887,270 | -0.92(-2.19%) |
Nov 08, 2013 | 42.59 | 42.70 | 41.42 | 41.92 | 487,513 | -1.34(-3.10%) |
Nov 07, 2013 | 44.63 | 45.38 | 43.22 | 43.26 | 433,993 | -0.78(-1.77%) |
Nov 06, 2013 | 43.02 | 44.08 | 42.92 | 44.04 | 485,537 | +0.62(+1.43%) |
Nov 05, 2013 | 44.21 | 44.53 | 43.06 | 43.42 | 367,890 | -1.11(-2.49%) |
Nov 04, 2013 | 44.65 | 45.02 | 44.31 | 44.53 | 430,555 | +0.23(+0.52%) |
Nov 01, 2013 | 45.31 | 45.36 | 43.42 | 44.30 | 604,578 | -1.09(-2.40%) |
Oct 31, 2013 | 45.99 | 46.50 | 45.37 | 45.39 | 579,136 | -0.71(-1.54%) |
Oct 30, 2013 | 46.90 | 47.00 | 45.60 | 46.10 | 561,311 | -0.90(-1.91%) |
Oct 29, 2013 | 46.73 | 47.00 | 46.25 | 47.00 | 382,086 | +0.33(+0.71%) |
Oct 28, 2013 | 46.06 | 46.89 | 45.41 | 46.67 | 811,698 | +0.61(+1.32%) |
Oct 25, 2013 | 46.39 | 46.56 | 45.65 | 46.06 | 453,913 | -0.32(-0.69%) |
Oct 24, 2013 | 45.59 | 47.24 | 45.36 | 46.38 | 838,958 | +1.01(+2.23%) |
Oct 23, 2013 | 44.25 | 47.48 | 44.08 | 45.37 | 1,442,158 | +1.90(+4.37%) |
Oct 22, 2013 | 42.72 | 43.69 | 42.71 | 43.47 | 871,505 | +1.05(+2.48%) |
Oct 21, 2013 | 43.39 | 43.39 | 41.26 | 42.42 | 726,080 | -0.65(-1.51%) |
Oct 18, 2013 | 43.65 | 43.65 | 42.70 | 43.07 | 742,775 | -0.22(-0.51%) |
Oct 17, 2013 | 41.00 | 43.29 | 41.00 | 43.29 | 645,987 | +1.80(+4.34%) |
Oct 16, 2013 | 40.78 | 41.69 | 40.17 | 41.49 | 436,430 | +1.00(+2.47%) |
Oct 15, 2013 | 41.27 | 41.31 | 40.42 | 40.49 | 474,230 | -1.04(-2.50%) |
Oct 14, 2013 | 41.45 | 41.56 | 40.36 | 41.53 | 430,911 | -0.18(-0.43%) |
Oct 11, 2013 | 40.54 | 42.16 | 40.48 | 41.71 | 312,243 | +0.87(+2.13%) |
Oct 10, 2013 | 40.91 | 41.16 | 40.54 | 40.84 | 402,145 | +0.60(+1.49%) |
Oct 09, 2013 | 39.91 | 40.71 | 38.92 | 40.24 | 702,857 | +0.41(+1.03%) |
Oct 08, 2013 | 40.58 | 41.22 | 39.65 | 39.83 | 500,918 | -0.86(-2.11%) |
Oct 07, 2013 | 41.47 | 41.67 | 40.61 | 40.69 | 736,778 | -1.27(-3.03%) |
Oct 04, 2013 | 43.54 | 43.78 | 41.82 | 41.96 | 712,696 | -1.69(-3.87%) |
Oct 03, 2013 | 43.75 | 44.24 | 43.30 | 43.65 | 738,524 | -0.27(-0.61%) |
Oct 02, 2013 | 42.62 | 43.97 | 42.51 | 43.92 | 558,230 | +0.85(+1.97%) |