Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 46.03 | 46.01 | 46.01 | 46.01 | 565,118 | -0.11(-0.24%) |
Dec 30, 2013 | 46.07 | 46.25 | 45.71 | 46.12 | 437,324 | +0.14(+0.31%) |
Dec 27, 2013 | 45.62 | 46.03 | 45.30 | 45.97 | 362,165 | +0.20(+0.43%) |
Dec 26, 2013 | 46.02 | 46.34 | 45.51 | 45.78 | 408,164 | -0.23(-0.50%) |
Dec 24, 2013 | 45.92 | 46.25 | 45.71 | 46.01 | 197,277 | +0.06(+0.12%) |
Dec 23, 2013 | 46.01 | 46.30 | 45.82 | 45.95 | 793,077 | +0.01(+0.03%) |
Dec 20, 2013 | 44.71 | 45.97 | 44.71 | 45.94 | 1,423,192 | +1.12(+2.51%) |
Dec 19, 2013 | 45.67 | 45.81 | 44.80 | 44.81 | 506,693 | -1.17(-2.55%) |
Dec 18, 2013 | 45.31 | 46.02 | 44.67 | 45.99 | 631,871 | +0.69(+1.53%) |
Dec 17, 2013 | 44.21 | 45.31 | 44.00 | 45.29 | 789,656 | +1.19(+2.71%) |
Dec 16, 2013 | 44.21 | 44.66 | 43.82 | 44.10 | 579,253 | +0.13(+0.29%) |
Dec 13, 2013 | 43.83 | 44.57 | 43.70 | 43.97 | 767,010 | +0.24(+0.54%) |
Dec 12, 2013 | 44.29 | 44.73 | 43.73 | 43.73 | 595,582 | -0.52(-1.16%) |
Dec 11, 2013 | 45.79 | 45.79 | 44.16 | 44.25 | 566,925 | -1.08(-2.38%) |
Dec 10, 2013 | 45.47 | 45.78 | 45.31 | 45.33 | 489,657 | -0.18(-0.39%) |
Dec 09, 2013 | 45.32 | 45.66 | 45.09 | 45.51 | 757,618 | +0.22(+0.49%) |
Dec 06, 2013 | 45.16 | 45.52 | 44.92 | 45.29 | 775,112 | +0.46(+1.02%) |
Dec 05, 2013 | 44.46 | 45.00 | 44.27 | 44.83 | 1,094,005 | +0.24(+0.53%) |
Dec 04, 2013 | 47.06 | 47.44 | 44.42 | 44.59 | 786,935 | -0.63(-1.39%) |
Dec 03, 2013 | 45.03 | 45.87 | 44.91 | 45.22 | 769,113 | +0.04(+0.08%) |
Dec 02, 2013 | 45.20 | 45.58 | 44.59 | 45.19 | 476,651 | -0.08(-0.17%) |
Nov 29, 2013 | 45.99 | 46.19 | 45.22 | 45.26 | 303,064 | -0.64(-1.39%) |
Nov 27, 2013 | 45.92 | 46.07 | 45.57 | 45.90 | 424,734 | +0.04(+0.08%) |
Nov 26, 2013 | 46.17 | 46.22 | 45.67 | 45.87 | 540,172 | -0.11(-0.25%) |
Nov 25, 2013 | 46.33 | 46.33 | 45.79 | 45.98 | 662,618 | -0.24(-0.53%) |
Nov 22, 2013 | 46.16 | 46.34 | 45.68 | 46.22 | 558,306 | +0.01(+0.03%) |
Nov 21, 2013 | 45.58 | 46.33 | 45.33 | 46.21 | 636,289 | +0.77(+1.68%) |
Nov 20, 2013 | 45.74 | 46.10 | 45.24 | 45.44 | 455,731 | -0.31(-0.67%) |
Nov 19, 2013 | 46.06 | 46.09 | 45.46 | 45.75 | 496,713 | -0.49(-1.07%) |
Nov 18, 2013 | 46.48 | 46.63 | 46.10 | 46.24 | 380,246 | -0.21(-0.46%) |
Nov 15, 2013 | 46.13 | 46.49 | 45.72 | 46.46 | 346,103 | +0.49(+1.07%) |
Nov 14, 2013 | 45.66 | 46.32 | 45.66 | 45.97 | 192,862 | +0.45(+0.99%) |
Nov 13, 2013 | 45.06 | 45.52 | 44.73 | 45.51 | 389,080 | +0.37(+0.82%) |
Nov 12, 2013 | 45.51 | 45.51 | 44.83 | 45.14 | 250,132 | -0.39(-0.85%) |
Nov 11, 2013 | 45.63 | 45.89 | 45.27 | 45.53 | 229,572 | -0.03(-0.06%) |
Nov 08, 2013 | 45.87 | 46.64 | 44.78 | 45.56 | 374,831 | -0.52(-1.13%) |
Nov 07, 2013 | 46.67 | 46.72 | 45.87 | 46.08 | 403,484 | -0.49(-1.04%) |
Nov 06, 2013 | 46.97 | 47.00 | 46.49 | 46.57 | 340,647 | -0.14(-0.29%) |
Nov 05, 2013 | 47.30 | 47.35 | 46.43 | 46.70 | 661,539 | -0.79(-1.66%) |
Nov 04, 2013 | 47.53 | 47.73 | 46.95 | 47.49 | 538,021 | -0.04(-0.08%) |
Nov 01, 2013 | 47.15 | 48.13 | 46.83 | 47.53 | 443,105 | +0.46(+0.97%) |
Oct 31, 2013 | 47.56 | 47.91 | 46.40 | 47.07 | 1,028,050 | -0.59(-1.25%) |
Oct 30, 2013 | 47.70 | 47.74 | 47.34 | 47.66 | 427,497 | -0.17(-0.36%) |
Oct 29, 2013 | 47.98 | 48.08 | 46.95 | 47.83 | 890,048 | -0.21(-0.45%) |
Oct 28, 2013 | 48.36 | 48.43 | 47.55 | 48.05 | 607,268 | -0.50(-1.03%) |
Oct 25, 2013 | 47.48 | 48.65 | 46.98 | 48.55 | 598,767 | +1.02(+2.14%) |
Oct 24, 2013 | 47.61 | 47.78 | 47.21 | 47.53 | 615,488 | -0.12(-0.26%) |
Oct 23, 2013 | 47.35 | 47.68 | 47.02 | 47.65 | 378,291 | +0.19(+0.41%) |
Oct 22, 2013 | 47.17 | 47.80 | 46.34 | 47.46 | 465,873 | +0.42(+0.90%) |
Oct 21, 2013 | 47.37 | 47.38 | 46.74 | 47.04 | 455,131 | -0.19(-0.41%) |
Oct 18, 2013 | 47.29 | 47.37 | 46.82 | 47.23 | 860,582 | +0.02(+0.05%) |
Oct 17, 2013 | 45.72 | 47.27 | 45.65 | 47.21 | 840,137 | +1.34(+2.92%) |
Oct 16, 2013 | 45.34 | 46.05 | 45.24 | 45.87 | 679,376 | +0.66(+1.46%) |
Oct 15, 2013 | 45.44 | 45.56 | 45.04 | 45.21 | 875,923 | -0.26(-0.58%) |
Oct 14, 2013 | 45.36 | 45.92 | 45.25 | 45.48 | 1,010,247 | -0.21(-0.47%) |
Oct 11, 2013 | 45.91 | 46.39 | 45.39 | 45.69 | 1,034,094 | -0.44(-0.95%) |
Oct 10, 2013 | 45.64 | 46.20 | 45.64 | 46.13 | 658,259 | +0.82(+1.80%) |
Oct 09, 2013 | 45.57 | 46.10 | 45.20 | 45.31 | 611,879 | -0.11(-0.24%) |
Oct 08, 2013 | 45.45 | 45.77 | 45.21 | 45.42 | 486,978 | -0.01(-0.03%) |
Oct 07, 2013 | 45.09 | 45.71 | 45.09 | 45.44 | 428,182 | +0.10(+0.22%) |
Oct 04, 2013 | 45.39 | 45.79 | 45.08 | 45.34 | 350,862 | -0.07(-0.16%) |
Oct 03, 2013 | 46.19 | 46.31 | 45.35 | 45.41 | 613,408 | -0.79(-1.70%) |
Oct 02, 2013 | 45.99 | 46.31 | 45.52 | 46.19 | 698,149 | +0.04(+0.08%) |