Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 47.60 | 47.75 | 47.75 | 47.75 | 919,017 | +0.13(+0.28%) |
Dec 30, 2013 | 47.50 | 47.69 | 47.48 | 47.62 | 1,105,371 | +0.21(+0.44%) |
Dec 27, 2013 | 47.52 | 47.58 | 47.20 | 47.41 | 979,600 | -0.20(-0.42%) |
Dec 26, 2013 | 47.51 | 47.69 | 47.27 | 47.61 | 891,939 | +0.32(+0.67%) |
Dec 24, 2013 | 47.14 | 47.37 | 46.95 | 47.29 | 588,968 | +0.01(+0.02%) |
Dec 23, 2013 | 46.74 | 47.35 | 46.73 | 47.28 | 1,874,797 | +0.37(+0.79%) |
Dec 20, 2013 | 46.01 | 47.01 | 45.86 | 46.91 | 5,049,622 | +1.18(+2.58%) |
Dec 19, 2013 | 45.72 | 45.85 | 45.29 | 45.73 | 1,567,446 | -0.07(-0.15%) |
Dec 18, 2013 | 44.34 | 45.83 | 44.21 | 45.80 | 2,192,035 | +1.44(+3.25%) |
Dec 17, 2013 | 44.52 | 44.73 | 44.12 | 44.36 | 1,328,092 | -0.25(-0.55%) |
Dec 16, 2013 | 44.71 | 45.05 | 44.50 | 44.61 | 1,985,403 | +0.19(+0.42%) |
Dec 13, 2013 | 44.96 | 44.96 | 44.08 | 44.42 | 2,095,746 | +0.34(+0.77%) |
Dec 12, 2013 | 44.20 | 44.40 | 43.71 | 44.08 | 1,653,850 | -0.02(-0.05%) |
Dec 11, 2013 | 44.84 | 44.95 | 44.09 | 44.11 | 2,198,900 | -0.85(-1.89%) |
Dec 10, 2013 | 45.20 | 45.59 | 44.92 | 44.95 | 1,427,482 | -0.52(-1.15%) |
Dec 09, 2013 | 45.52 | 45.69 | 45.32 | 45.48 | 1,150,840 | +0.15(+0.34%) |
Dec 06, 2013 | 45.05 | 45.46 | 44.99 | 45.32 | 0 | +0.77(+1.73%) |
Dec 05, 2013 | 44.55 | 44.85 | 44.51 | 44.55 | 0 | -0.09(-0.21%) |
Dec 04, 2013 | 44.58 | 45.13 | 44.31 | 44.65 | 0 | -0.13(-0.29%) |
Dec 03, 2013 | 44.77 | 45.14 | 44.49 | 44.78 | 0 | -0.27(-0.60%) |
Dec 02, 2013 | 45.21 | 45.68 | 44.88 | 45.05 | 0 | -0.22(-0.49%) |
Nov 29, 2013 | 45.27 | 45.58 | 45.04 | 45.27 | 0 | +0.04(+0.08%) |
Nov 27, 2013 | 45.05 | 45.28 | 44.85 | 45.23 | 0 | +0.21(+0.48%) |
Nov 26, 2013 | 44.94 | 45.27 | 44.86 | 45.01 | 1,415,807 | +0.05(+0.12%) |
Nov 25, 2013 | 44.58 | 45.08 | 44.35 | 44.96 | 1,256,787 | +0.38(+0.84%) |
Nov 22, 2013 | 44.58 | 44.58 | 44.18 | 44.58 | 0 | +0.12(+0.28%) |
Nov 21, 2013 | 44.20 | 44.54 | 44.05 | 44.46 | 940,069 | +0.41(+0.94%) |
Nov 20, 2013 | 43.89 | 44.39 | 43.84 | 44.05 | 0 | +0.12(+0.28%) |
Nov 19, 2013 | 43.58 | 44.07 | 43.30 | 43.92 | 0 | +0.19(+0.44%) |
Nov 18, 2013 | 43.87 | 44.12 | 43.66 | 43.73 | 1,116,541 | -0.12(-0.28%) |
Nov 15, 2013 | 43.92 | 44.28 | 43.61 | 43.86 | 0 | -0.04(-0.09%) |
Nov 14, 2013 | 44.15 | 44.46 | 43.84 | 43.89 | 1,795,538 | -0.34(-0.76%) |
Nov 13, 2013 | 43.30 | 44.33 | 43.30 | 44.23 | 0 | -0.05(-0.10%) |
Nov 12, 2013 | 44.44 | 44.58 | 44.07 | 44.28 | 918,155 | -0.31(-0.69%) |
Nov 11, 2013 | 44.94 | 44.94 | 44.44 | 44.58 | 0 | -0.23(-0.51%) |
Nov 08, 2013 | 43.07 | 44.83 | 43.00 | 44.81 | 0 | +1.67(+3.86%) |
Nov 07, 2013 | 44.08 | 44.24 | 43.13 | 43.15 | 1,214,631 | -0.73(-1.66%) |
Nov 06, 2013 | 44.15 | 44.15 | 43.65 | 43.88 | 982,254 | +0.03(+0.07%) |
Nov 05, 2013 | 43.46 | 43.88 | 43.13 | 43.85 | 1,352,735 | +0.38(+0.86%) |
Nov 04, 2013 | 43.24 | 43.55 | 43.16 | 43.47 | 1,314,739 | +0.05(+0.12%) |
Nov 01, 2013 | 43.26 | 43.52 | 43.13 | 43.42 | 0 | +0.12(+0.28%) |
Oct 31, 2013 | 43.89 | 43.92 | 43.27 | 43.30 | 1,500,463 | -0.52(-1.19%) |
Oct 30, 2013 | 43.88 | 44.27 | 43.69 | 43.82 | 1,200,004 | -0.06(-0.14%) |
Oct 29, 2013 | 43.75 | 43.95 | 43.46 | 43.88 | 1,234,721 | +0.25(+0.58%) |
Oct 28, 2013 | 43.39 | 43.85 | 43.25 | 43.63 | 1,744,238 | +0.35(+0.80%) |
Oct 25, 2013 | 42.94 | 43.43 | 42.83 | 43.28 | 0 | +0.30(+0.71%) |
Oct 24, 2013 | 42.76 | 43.05 | 42.51 | 42.98 | 1,206,850 | +0.36(+0.86%) |
Oct 23, 2013 | 42.64 | 42.99 | 42.32 | 42.61 | 1,748,938 | -0.33(-0.77%) |
Oct 22, 2013 | 43.32 | 43.32 | 42.67 | 42.94 | 1,917,776 | -0.31(-0.71%) |
Oct 21, 2013 | 41.33 | 43.46 | 41.33 | 43.25 | 1,105,587 | -0.12(-0.28%) |
Oct 18, 2013 | 43.67 | 43.73 | 43.03 | 43.37 | 1,615,345 | +0.01(+0.02%) |
Oct 17, 2013 | 42.18 | 43.42 | 42.04 | 43.36 | 2,316,942 | +1.13(+2.67%) |
Oct 16, 2013 | 42.34 | 43.69 | 42.06 | 42.24 | 5,213,722 | +0.43(+1.03%) |
Oct 15, 2013 | 42.22 | 42.40 | 41.58 | 41.81 | 2,321,616 | -0.59(-1.39%) |
Oct 14, 2013 | 41.78 | 42.45 | 41.63 | 42.40 | 1,436,332 | +0.35(+0.84%) |
Oct 11, 2013 | 41.66 | 42.21 | 41.53 | 42.04 | 0 | +0.05(+0.11%) |
Oct 10, 2013 | 41.10 | 42.01 | 40.99 | 42.00 | 2,043,049 | +1.34(+3.28%) |
Oct 09, 2013 | 40.36 | 40.82 | 40.31 | 40.66 | 1,799,191 | +0.45(+1.11%) |
Oct 08, 2013 | 40.66 | 40.82 | 40.21 | 40.22 | 1,787,197 | -0.55(-1.35%) |
Oct 07, 2013 | 40.76 | 41.07 | 40.62 | 40.77 | 1,283,868 | -0.39(-0.94%) |
Oct 04, 2013 | 40.86 | 41.33 | 40.70 | 41.15 | 0 | +0.37(+0.90%) |
Oct 03, 2013 | 40.96 | 41.18 | 40.41 | 40.79 | 3,444,001 | -0.41(-0.99%) |
Oct 02, 2013 | 41.61 | 41.66 | 41.12 | 41.19 | 1,707,084 | -0.81(-1.92%) |