Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 43.76 | 43.70 | 43.70 | 43.70 | 979,142 | -0.04(-0.08%) |
Dec 30, 2013 | 43.43 | 43.90 | 43.43 | 43.73 | 920,275 | +0.30(+0.70%) |
Dec 27, 2013 | 43.17 | 43.66 | 43.17 | 43.43 | 745,964 | -0.13(-0.31%) |
Dec 26, 2013 | 43.64 | 43.84 | 43.54 | 43.56 | 857,681 | +0.01(+0.02%) |
Dec 24, 2013 | 43.47 | 43.70 | 43.18 | 43.55 | 815,565 | +0.04(+0.10%) |
Dec 23, 2013 | 43.37 | 43.74 | 43.30 | 43.51 | 1,590,865 | +0.25(+0.57%) |
Dec 20, 2013 | 42.71 | 43.56 | 42.68 | 43.26 | 2,832,279 | +0.67(+1.58%) |
Dec 19, 2013 | 42.65 | 42.84 | 42.42 | 42.59 | 1,189,383 | -0.07(-0.17%) |
Dec 18, 2013 | 42.30 | 42.68 | 41.94 | 42.66 | 2,262,560 | +0.36(+0.85%) |
Dec 17, 2013 | 43.09 | 43.09 | 42.27 | 42.30 | 2,018,941 | -0.51(-1.19%) |
Dec 16, 2013 | 42.61 | 42.97 | 42.58 | 42.81 | 1,168,783 | +0.33(+0.77%) |
Dec 13, 2013 | 42.65 | 43.02 | 42.47 | 42.49 | 1,479,892 | -0.20(-0.46%) |
Dec 12, 2013 | 42.98 | 43.23 | 42.56 | 42.68 | 1,599,772 | -0.30(-0.69%) |
Dec 11, 2013 | 43.38 | 43.54 | 42.88 | 42.98 | 2,189,150 | -0.34(-0.78%) |
Dec 10, 2013 | 42.88 | 43.35 | 42.80 | 43.32 | 1,943,868 | +0.40(+0.94%) |
Dec 09, 2013 | 42.80 | 43.12 | 42.72 | 42.92 | 1,740,540 | +0.24(+0.56%) |
Dec 06, 2013 | 43.41 | 43.48 | 42.55 | 42.68 | 2,446,894 | -0.49(-1.13%) |
Dec 05, 2013 | 43.35 | 43.36 | 42.97 | 43.17 | 1,209,769 | -0.21(-0.49%) |
Dec 04, 2013 | 43.37 | 43.62 | 43.08 | 43.38 | 1,701,453 | -0.37(-0.84%) |
Dec 03, 2013 | 43.60 | 44.07 | 43.21 | 43.74 | 1,439,797 | +0.06(+0.13%) |
Dec 02, 2013 | 43.90 | 44.23 | 43.66 | 43.69 | 1,623,395 | -0.30(-0.68%) |
Nov 29, 2013 | 44.49 | 44.51 | 43.90 | 43.99 | 829,057 | -0.35(-0.80%) |
Nov 27, 2013 | 44.37 | 44.66 | 44.14 | 44.34 | 1,671,827 | +0.08(+0.18%) |
Nov 26, 2013 | 44.18 | 44.61 | 44.03 | 44.26 | 1,896,545 | +0.25(+0.56%) |
Nov 25, 2013 | 43.82 | 44.18 | 43.66 | 44.01 | 1,568,416 | +0.32(+0.72%) |
Nov 22, 2013 | 43.58 | 43.80 | 43.49 | 43.70 | 1,678,164 | -0.03(-0.06%) |
Nov 21, 2013 | 43.37 | 43.82 | 43.37 | 43.73 | 1,318,316 | +0.27(+0.62%) |
Nov 20, 2013 | 43.72 | 44.00 | 43.37 | 43.46 | 1,775,006 | -0.08(-0.18%) |
Nov 19, 2013 | 43.82 | 44.27 | 43.50 | 43.54 | 3,016,825 | -0.43(-0.98%) |
Nov 18, 2013 | 44.35 | 44.36 | 43.80 | 43.97 | 2,777,841 | -0.23(-0.51%) |
Nov 15, 2013 | 43.92 | 44.58 | 43.72 | 44.19 | 4,302,651 | -0.44(-0.99%) |
Nov 14, 2013 | 44.47 | 44.84 | 43.94 | 44.63 | 4,271,882 | +0.04(+0.08%) |
Nov 13, 2013 | 44.18 | 44.75 | 44.17 | 44.60 | 5,228,917 | +1.10(+2.52%) |
Nov 12, 2013 | 43.60 | 44.05 | 43.28 | 43.50 | 3,696,866 | -0.01(-0.03%) |
Nov 11, 2013 | 42.80 | 43.67 | 42.67 | 43.52 | 2,361,427 | +0.58(+1.34%) |
Nov 08, 2013 | 42.38 | 43.23 | 42.32 | 42.94 | 1,891,690 | +0.49(+1.16%) |
Nov 07, 2013 | 42.76 | 43.21 | 42.34 | 42.45 | 1,742,245 | -0.13(-0.31%) |
Nov 06, 2013 | 42.56 | 42.87 | 42.33 | 42.58 | 1,591,678 | +0.12(+0.28%) |
Nov 05, 2013 | 42.53 | 42.69 | 42.10 | 42.46 | 1,001,687 | -0.08(-0.20%) |
Nov 04, 2013 | 42.28 | 42.62 | 42.23 | 42.54 | 1,700,848 | +0.34(+0.82%) |
Nov 01, 2013 | 42.59 | 42.71 | 42.05 | 42.20 | 1,438,342 | -0.35(-0.83%) |
Oct 31, 2013 | 42.41 | 42.71 | 42.16 | 42.55 | 1,411,336 | +0.06(+0.15%) |
Oct 30, 2013 | 42.62 | 43.09 | 42.27 | 42.49 | 1,523,870 | -0.06(-0.13%) |
Oct 29, 2013 | 42.44 | 42.82 | 42.11 | 42.54 | 1,646,001 | +0.22(+0.52%) |
Oct 28, 2013 | 41.62 | 42.55 | 41.45 | 42.33 | 2,131,275 | +0.62(+1.48%) |
Oct 25, 2013 | 41.66 | 41.86 | 41.50 | 41.71 | 1,183,815 | +0.13(+0.32%) |
Oct 24, 2013 | 41.45 | 41.73 | 41.34 | 41.57 | 1,721,508 | +0.15(+0.36%) |
Oct 23, 2013 | 41.43 | 41.67 | 41.16 | 41.43 | 881,495 | -0.11(-0.27%) |
Oct 22, 2013 | 41.43 | 41.79 | 41.23 | 41.54 | 1,197,374 | +0.13(+0.32%) |
Oct 21, 2013 | 41.43 | 41.45 | 41.06 | 41.40 | 1,155,194 | +0.07(+0.17%) |
Oct 18, 2013 | 41.43 | 41.49 | 40.98 | 41.33 | 1,395,143 | +0.06(+0.15%) |
Oct 17, 2013 | 40.88 | 41.40 | 40.88 | 41.27 | 1,845,042 | +0.31(+0.76%) |
Oct 16, 2013 | 40.29 | 40.98 | 40.16 | 40.96 | 2,608,489 | +0.89(+2.23%) |
Oct 15, 2013 | 39.91 | 40.30 | 39.74 | 40.07 | 2,606,617 | +0.01(+0.02%) |
Oct 14, 2013 | 39.84 | 40.17 | 39.74 | 40.06 | 1,427,679 | +0.06(+0.16%) |
Oct 11, 2013 | 39.73 | 40.02 | 39.54 | 40.00 | 2,375,836 | +0.08(+0.19%) |
Oct 10, 2013 | 39.69 | 39.98 | 39.45 | 39.92 | 2,689,783 | +0.68(+1.72%) |
Oct 09, 2013 | 39.22 | 39.57 | 39.05 | 39.24 | 2,317,331 | +0.11(+0.27%) |
Oct 08, 2013 | 39.87 | 40.02 | 39.12 | 39.14 | 2,350,750 | -0.72(-1.80%) |
Oct 07, 2013 | 39.84 | 40.03 | 39.63 | 39.86 | 2,676,122 | -0.34(-0.86%) |
Oct 04, 2013 | 40.05 | 40.36 | 39.86 | 40.20 | 1,902,573 | +0.20(+0.51%) |
Oct 03, 2013 | 39.92 | 40.12 | 39.61 | 40.00 | 2,216,062 | +0.03(+0.07%) |
Oct 02, 2013 | 39.21 | 40.35 | 39.06 | 39.97 | 4,030,681 | +0.60(+1.52%) |