Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 43.67 | 44.33 | 44.33 | 44.33 | 97,525 | +0.48(+1.08%) |
Dec 30, 2013 | 43.77 | 43.99 | 43.70 | 43.86 | 155,081 | +0.09(+0.21%) |
Dec 27, 2013 | 43.25 | 43.76 | 43.23 | 43.76 | 180,966 | +0.70(+1.64%) |
Dec 26, 2013 | 42.95 | 43.23 | 42.95 | 43.06 | 402,751 | +0.01(+0.02%) |
Dec 24, 2013 | 42.94 | 43.34 | 42.86 | 43.05 | 61,995 | -0.32(-0.73%) |
Dec 23, 2013 | 43.32 | 43.48 | 42.90 | 43.37 | 128,354 | +0.75(+1.75%) |
Dec 20, 2013 | 43.32 | 43.32 | 42.62 | 42.62 | 372,575 | -0.38(-0.89%) |
Dec 19, 2013 | 43.16 | 43.46 | 42.72 | 43.00 | 181,120 | -0.56(-1.28%) |
Dec 18, 2013 | 43.13 | 43.73 | 42.54 | 43.56 | 323,154 | +0.36(+0.83%) |
Dec 17, 2013 | 43.57 | 43.78 | 43.16 | 43.20 | 83,301 | -0.31(-0.71%) |
Dec 16, 2013 | 42.76 | 43.63 | 42.60 | 43.51 | 437,150 | +0.78(+1.83%) |
Dec 13, 2013 | 42.60 | 42.87 | 42.49 | 42.73 | 65,242 | +0.23(+0.55%) |
Dec 12, 2013 | 42.17 | 42.61 | 42.17 | 42.49 | 228,826 | -0.07(-0.18%) |
Dec 11, 2013 | 42.90 | 43.10 | 42.55 | 42.57 | 92,396 | -0.53(-1.23%) |
Dec 10, 2013 | 43.24 | 43.30 | 42.88 | 43.10 | 82,598 | -0.16(-0.37%) |
Dec 09, 2013 | 43.35 | 43.81 | 43.19 | 43.26 | 122,090 | -0.32(-0.73%) |
Dec 06, 2013 | 43.64 | 43.95 | 43.40 | 43.57 | 256,814 | +0.24(+0.56%) |
Dec 05, 2013 | 43.33 | 43.51 | 43.00 | 43.33 | 205,495 | +0.37(+0.87%) |
Dec 04, 2013 | 42.94 | 43.09 | 42.64 | 42.96 | 211,531 | +0.02(+0.04%) |
Dec 03, 2013 | 43.14 | 43.19 | 42.82 | 42.94 | 294,772 | -0.20(-0.45%) |
Dec 02, 2013 | 44.63 | 44.63 | 43.05 | 43.14 | 866,064 | -1.13(-2.55%) |
Nov 29, 2013 | 43.70 | 44.35 | 43.70 | 44.26 | 199,530 | +0.49(+1.13%) |
Nov 27, 2013 | 43.73 | 44.04 | 43.54 | 43.77 | 118,927 | +0.05(+0.11%) |
Nov 26, 2013 | 43.66 | 43.90 | 43.34 | 43.72 | 308,797 | -0.09(-0.21%) |
Nov 25, 2013 | 44.49 | 44.67 | 43.78 | 43.82 | 159,768 | -0.47(-1.05%) |
Nov 22, 2013 | 43.96 | 44.53 | 43.96 | 44.28 | 246,133 | +0.21(+0.47%) |
Nov 21, 2013 | 44.29 | 44.69 | 44.05 | 44.08 | 150,764 | -0.66(-1.48%) |
Nov 20, 2013 | 45.01 | 45.26 | 44.60 | 44.74 | 224,909 | -0.53(-1.17%) |
Nov 19, 2013 | 46.32 | 46.32 | 45.23 | 45.27 | 141,536 | -0.87(-1.88%) |
Nov 18, 2013 | 45.86 | 46.39 | 45.81 | 46.14 | 457,128 | +0.48(+1.06%) |
Nov 15, 2013 | 45.43 | 45.81 | 44.93 | 45.65 | 295,668 | +0.35(+0.78%) |
Nov 14, 2013 | 44.66 | 45.31 | 44.28 | 45.30 | 397,673 | +0.62(+1.38%) |
Nov 12, 2013 | 44.66 | 45.10 | 44.58 | 44.68 | 230,261 | +0.03(+0.06%) |
Nov 11, 2013 | 45.01 | 45.48 | 44.55 | 44.66 | 204,127 | -0.62(-1.38%) |
Nov 08, 2013 | 45.89 | 46.06 | 44.99 | 45.28 | 449,552 | -0.89(-1.94%) |
Nov 07, 2013 | 46.69 | 46.95 | 46.12 | 46.17 | 189,958 | -0.57(-1.22%) |
Nov 06, 2013 | 47.06 | 47.31 | 46.70 | 46.74 | 137,398 | +0.01(+0.02%) |
Nov 05, 2013 | 47.54 | 47.63 | 46.70 | 46.73 | 368,313 | -0.84(-1.76%) |
Nov 04, 2013 | 46.64 | 47.63 | 46.64 | 47.57 | 655,232 | +0.95(+2.04%) |
Nov 01, 2013 | 46.62 | 47.04 | 46.24 | 46.62 | 104,033 | -0.01(-0.02%) |
Oct 31, 2013 | 47.25 | 47.58 | 46.61 | 46.63 | 185,762 | -0.97(-2.04%) |
Oct 30, 2013 | 47.39 | 47.79 | 47.24 | 47.60 | 147,236 | +0.28(+0.59%) |
Oct 29, 2013 | 47.54 | 47.82 | 47.10 | 47.32 | 105,742 | -0.42(-0.88%) |
Oct 28, 2013 | 47.77 | 47.90 | 47.62 | 47.74 | 72,235 | -0.38(-0.79%) |
Oct 25, 2013 | 47.71 | 48.12 | 47.71 | 48.12 | 263,255 | -0.09(-0.19%) |
Oct 24, 2013 | 48.45 | 48.56 | 47.94 | 48.22 | 456,971 | +0.07(+0.14%) |
Oct 23, 2013 | 48.41 | 48.75 | 48.13 | 48.15 | 1,077,474 | -0.66(-1.36%) |
Oct 22, 2013 | 48.37 | 49.08 | 48.14 | 48.81 | 779,537 | +0.82(+1.71%) |
Oct 21, 2013 | 47.83 | 48.04 | 47.73 | 47.99 | 69,275 | -0.03(-0.06%) |
Oct 18, 2013 | 48.47 | 48.81 | 47.88 | 48.02 | 192,881 | -0.15(-0.31%) |
Oct 17, 2013 | 48.36 | 48.53 | 47.81 | 48.17 | 209,656 | -0.02(-0.04%) |
Oct 16, 2013 | 48.03 | 48.51 | 48.00 | 48.19 | 181,647 | +0.28(+0.58%) |
Oct 15, 2013 | 47.82 | 48.24 | 47.80 | 47.91 | 173,761 | -0.34(-0.71%) |
Oct 14, 2013 | 47.63 | 48.27 | 47.44 | 48.25 | 265,184 | +0.48(+0.99%) |
Oct 11, 2013 | 47.94 | 48.23 | 47.61 | 47.78 | 756,950 | -0.66(-1.37%) |
Oct 10, 2013 | 47.16 | 48.46 | 47.16 | 48.44 | 368,166 | +1.64(+3.51%) |
Oct 09, 2013 | 47.11 | 47.58 | 46.63 | 46.80 | 474,558 | -0.28(-0.59%) |
Oct 08, 2013 | 47.61 | 47.98 | 47.00 | 47.08 | 170,024 | -0.53(-1.12%) |
Oct 07, 2013 | 47.72 | 48.00 | 47.55 | 47.61 | 93,088 | -0.62(-1.29%) |
Oct 04, 2013 | 47.77 | 48.35 | 47.77 | 48.23 | 159,799 | +0.42(+0.88%) |
Oct 03, 2013 | 47.62 | 48.21 | 47.43 | 47.82 | 148,581 | -0.08(-0.17%) |
Oct 02, 2013 | 47.29 | 47.92 | 46.94 | 47.90 | 256,189 | +0.36(+0.76%) |