Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 43.50 | 43.35 | 43.35 | 43.35 | 2,150,087 | -0.13(-0.31%) |
Dec 30, 2013 | 43.28 | 43.58 | 43.27 | 43.49 | 2,233,728 | +0.20(+0.46%) |
Dec 27, 2013 | 43.10 | 43.43 | 43.08 | 43.29 | 1,445,927 | +0.18(+0.43%) |
Dec 26, 2013 | 42.90 | 43.18 | 42.79 | 43.10 | 1,330,259 | +0.33(+0.78%) |
Dec 24, 2013 | 42.90 | 42.96 | 42.73 | 42.77 | 1,086,862 | -0.06(-0.15%) |
Dec 23, 2013 | 42.72 | 42.93 | 42.50 | 42.83 | 2,488,403 | -0.13(-0.30%) |
Dec 20, 2013 | 43.01 | 43.39 | 42.90 | 42.96 | 2,605,858 | -0.06(-0.13%) |
Dec 19, 2013 | 42.91 | 43.08 | 42.62 | 43.02 | 1,990,096 | +0.05(+0.12%) |
Dec 18, 2013 | 42.56 | 43.00 | 42.29 | 42.97 | 3,558,636 | +0.13(+0.31%) |
Dec 17, 2013 | 42.88 | 42.97 | 42.52 | 42.83 | 1,871,212 | -0.06(-0.15%) |
Dec 16, 2013 | 43.18 | 43.27 | 42.78 | 42.90 | 2,008,947 | -0.05(-0.12%) |
Dec 13, 2013 | 43.20 | 43.21 | 42.78 | 42.95 | 1,842,547 | -0.10(-0.23%) |
Dec 12, 2013 | 43.44 | 43.44 | 43.01 | 43.05 | 2,282,587 | -0.28(-0.66%) |
Dec 11, 2013 | 43.48 | 43.67 | 43.28 | 43.33 | 2,840,328 | -0.04(-0.08%) |
Dec 10, 2013 | 43.86 | 43.92 | 43.28 | 43.37 | 1,969,990 | -0.60(-1.37%) |
Dec 09, 2013 | 43.87 | 44.23 | 43.81 | 43.97 | 2,426,901 | +0.21(+0.49%) |
Dec 06, 2013 | 43.30 | 43.81 | 43.29 | 43.76 | 2,155,928 | +0.75(+1.75%) |
Dec 05, 2013 | 43.17 | 43.22 | 42.95 | 43.00 | 1,635,337 | -0.23(-0.53%) |
Dec 04, 2013 | 43.24 | 43.42 | 43.04 | 43.23 | 2,248,228 | -0.16(-0.38%) |
Dec 03, 2013 | 42.89 | 43.48 | 43.01 | 43.39 | 3,968,753 | +0.38(+0.89%) |
Dec 02, 2013 | 43.05 | 43.22 | 42.76 | 43.01 | 2,693,393 | -0.04(-0.08%) |
Nov 29, 2013 | 43.25 | 43.30 | 43.01 | 43.05 | 1,508,670 | -0.17(-0.39%) |
Nov 27, 2013 | 43.54 | 43.67 | 43.20 | 43.22 | 2,300,344 | -0.28(-0.64%) |
Nov 26, 2013 | 43.69 | 43.80 | 43.25 | 43.49 | 3,354,890 | -0.28(-0.64%) |
Nov 25, 2013 | 44.18 | 44.21 | 43.69 | 43.78 | 1,665,402 | -0.24(-0.54%) |
Nov 22, 2013 | 43.56 | 44.04 | 43.37 | 44.02 | 7,199,280 | +0.51(+1.18%) |
Nov 21, 2013 | 43.30 | 43.68 | 43.18 | 43.50 | 6,888,792 | +0.42(+0.98%) |
Nov 20, 2013 | 43.43 | 43.65 | 43.00 | 43.08 | 2,543,759 | -0.40(-0.92%) |
Nov 19, 2013 | 43.78 | 43.86 | 43.45 | 43.48 | 2,626,425 | -0.47(-1.06%) |
Nov 18, 2013 | 44.29 | 44.29 | 43.68 | 43.95 | 1,750,186 | -0.17(-0.38%) |
Nov 15, 2013 | 44.39 | 44.46 | 43.92 | 44.11 | 2,363,851 | -0.49(-1.09%) |
Nov 14, 2013 | 44.20 | 44.61 | 44.06 | 44.60 | 2,355,591 | +0.58(+1.33%) |
Nov 13, 2013 | 43.43 | 44.02 | 43.30 | 44.02 | 2,212,560 | +0.30(+0.68%) |
Nov 12, 2013 | 43.64 | 43.72 | 43.39 | 43.72 | 1,668,165 | +0.08(+0.18%) |
Nov 11, 2013 | 43.93 | 44.08 | 43.47 | 43.64 | 1,277,714 | -0.18(-0.40%) |
Nov 08, 2013 | 43.63 | 43.82 | 43.17 | 43.82 | 2,080,539 | +0.08(+0.18%) |
Nov 07, 2013 | 44.64 | 44.74 | 43.71 | 43.74 | 2,122,367 | -0.89(-2.00%) |
Nov 06, 2013 | 44.50 | 44.80 | 44.35 | 44.64 | 2,395,992 | +0.18(+0.41%) |
Nov 05, 2013 | 43.80 | 44.59 | 43.55 | 44.45 | 3,332,652 | +0.26(+0.59%) |
Nov 04, 2013 | 44.75 | 45.74 | 44.02 | 44.19 | 9,068,281 | +0.30(+0.69%) |
Nov 01, 2013 | 44.50 | 44.59 | 43.79 | 43.89 | 4,990,004 | -0.68(-1.52%) |
Oct 31, 2013 | 44.91 | 44.98 | 44.52 | 44.57 | 2,712,911 | -0.38(-0.85%) |
Oct 30, 2013 | 45.21 | 45.29 | 44.85 | 44.95 | 2,781,367 | -0.35(-0.76%) |
Oct 29, 2013 | 44.82 | 45.38 | 44.75 | 45.29 | 3,469,506 | +0.58(+1.31%) |
Oct 28, 2013 | 43.98 | 44.83 | 43.92 | 44.71 | 4,139,797 | +0.72(+1.63%) |
Oct 25, 2013 | 43.70 | 43.99 | 43.53 | 43.99 | 1,585,615 | +0.21(+0.48%) |
Oct 24, 2013 | 44.02 | 44.02 | 43.55 | 43.78 | 1,621,585 | -0.13(-0.30%) |
Oct 23, 2013 | 43.56 | 44.04 | 43.51 | 43.91 | 2,137,289 | +0.30(+0.69%) |
Oct 22, 2013 | 43.07 | 43.73 | 42.97 | 43.61 | 2,008,849 | +0.59(+1.38%) |
Oct 21, 2013 | 42.63 | 43.06 | 42.45 | 43.02 | 2,326,447 | -0.28(-0.65%) |
Oct 18, 2013 | 43.02 | 43.40 | 42.99 | 43.30 | 3,140,866 | +0.35(+0.80%) |
Oct 17, 2013 | 42.64 | 42.98 | 42.56 | 42.95 | 1,950,614 | +0.20(+0.48%) |
Oct 16, 2013 | 42.51 | 43.04 | 42.40 | 42.75 | 3,096,190 | +0.48(+1.13%) |
Oct 15, 2013 | 42.47 | 42.59 | 42.22 | 42.27 | 1,426,874 | -0.21(-0.50%) |
Oct 14, 2013 | 42.56 | 42.62 | 42.31 | 42.48 | 1,696,027 | -0.33(-0.77%) |
Oct 11, 2013 | 42.75 | 42.83 | 42.54 | 42.81 | 1,321,933 | +0.07(+0.16%) |
Oct 10, 2013 | 42.31 | 42.74 | 42.16 | 42.74 | 1,526,102 | +0.74(+1.76%) |
Oct 09, 2013 | 42.11 | 42.20 | 41.56 | 42.00 | 3,599,619 | +0.01(+0.02%) |
Oct 08, 2013 | 41.92 | 42.30 | 41.67 | 41.99 | 3,808,120 | +0.06(+0.13%) |
Oct 07, 2013 | 41.59 | 42.12 | 41.58 | 41.94 | 2,044,338 | +0.11(+0.27%) |
Oct 04, 2013 | 41.49 | 41.87 | 41.33 | 41.82 | 1,913,972 | +0.33(+0.80%) |
Oct 03, 2013 | 41.42 | 41.70 | 41.26 | 41.49 | 2,561,674 | +0.00(+0.00%) |
Oct 02, 2013 | 41.27 | 41.51 | 40.87 | 41.49 | 2,438,831 | +0.10(+0.24%) |