Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 40.96 | 40.79 | 40.79 | 40.79 | 554,930 | -0.11(-0.28%) |
Dec 30, 2013 | 40.87 | 41.27 | 40.83 | 40.90 | 866,690 | +0.22(+0.53%) |
Dec 27, 2013 | 40.96 | 40.97 | 40.47 | 40.69 | 501,669 | -0.28(-0.68%) |
Dec 26, 2013 | 40.71 | 41.06 | 40.71 | 40.96 | 727,309 | +0.29(+0.70%) |
Dec 24, 2013 | 40.63 | 40.83 | 40.47 | 40.68 | 279,006 | +0.29(+0.73%) |
Dec 23, 2013 | 40.28 | 40.42 | 40.07 | 40.38 | 704,909 | +0.45(+1.13%) |
Dec 20, 2013 | 39.92 | 40.35 | 39.81 | 39.93 | 1,868,196 | +0.38(+0.96%) |
Dec 19, 2013 | 39.60 | 39.68 | 39.21 | 39.55 | 2,069,135 | -0.10(-0.26%) |
Dec 18, 2013 | 39.55 | 39.89 | 39.32 | 39.66 | 1,495,000 | -0.08(-0.20%) |
Dec 17, 2013 | 40.12 | 40.13 | 39.43 | 39.73 | 1,704,055 | -0.25(-0.63%) |
Dec 16, 2013 | 40.56 | 40.64 | 39.95 | 39.98 | 1,286,096 | -0.27(-0.67%) |
Dec 13, 2013 | 40.10 | 40.57 | 40.07 | 40.25 | 2,713,874 | +0.95(+2.42%) |
Dec 12, 2013 | 41.24 | 41.24 | 39.11 | 39.30 | 1,640,149 | -0.11(-0.29%) |
Dec 11, 2013 | 40.87 | 41.15 | 39.26 | 39.41 | 2,355,359 | -1.67(-4.07%) |
Dec 10, 2013 | 41.15 | 41.57 | 40.62 | 41.09 | 1,548,651 | -0.62(-1.48%) |
Dec 09, 2013 | 41.50 | 41.89 | 41.25 | 41.70 | 1,249,966 | +0.22(+0.52%) |
Dec 06, 2013 | 40.81 | 41.63 | 40.81 | 41.48 | 1,163,280 | +0.56(+1.38%) |
Dec 05, 2013 | 40.79 | 41.09 | 40.55 | 40.92 | 1,065,438 | +0.03(+0.06%) |
Dec 04, 2013 | 41.54 | 41.57 | 40.50 | 40.89 | 2,627,618 | -1.32(-3.12%) |
Dec 03, 2013 | 42.32 | 42.42 | 41.80 | 42.21 | 2,416,692 | -0.10(-0.25%) |
Dec 02, 2013 | 42.29 | 42.81 | 41.90 | 42.32 | 1,013,397 | +0.03(+0.06%) |
Nov 29, 2013 | 42.08 | 42.44 | 41.72 | 42.29 | 602,768 | +0.12(+0.29%) |
Nov 27, 2013 | 42.75 | 42.81 | 41.97 | 42.17 | 2,017,841 | -0.78(-1.82%) |
Nov 26, 2013 | 43.22 | 43.22 | 42.49 | 42.95 | 1,857,520 | -1.01(-2.29%) |
Nov 25, 2013 | 44.20 | 44.35 | 43.91 | 43.95 | 492,906 | -0.30(-0.69%) |
Nov 22, 2013 | 43.92 | 44.32 | 43.80 | 44.26 | 368,917 | +0.23(+0.53%) |
Nov 21, 2013 | 44.45 | 44.45 | 43.94 | 44.02 | 1,097,682 | -0.38(-0.86%) |
Nov 20, 2013 | 44.40 | 44.62 | 44.18 | 44.40 | 1,130,378 | +0.31(+0.71%) |
Nov 19, 2013 | 43.80 | 44.37 | 43.77 | 44.09 | 1,113,199 | +0.14(+0.32%) |
Nov 18, 2013 | 44.19 | 44.46 | 43.80 | 43.95 | 700,183 | -0.28(-0.63%) |
Nov 15, 2013 | 44.56 | 44.60 | 43.81 | 44.23 | 1,111,982 | -0.17(-0.39%) |
Nov 14, 2013 | 43.77 | 44.57 | 43.65 | 44.40 | 1,033,684 | +0.22(+0.49%) |
Nov 13, 2013 | 43.14 | 44.20 | 43.14 | 44.19 | 1,573,564 | +1.10(+2.56%) |
Nov 12, 2013 | 43.57 | 43.61 | 42.88 | 43.08 | 1,019,489 | -0.66(-1.52%) |
Nov 11, 2013 | 43.55 | 43.85 | 43.47 | 43.75 | 822,165 | +0.11(+0.26%) |
Nov 08, 2013 | 42.68 | 43.66 | 42.68 | 43.64 | 990,141 | +1.13(+2.66%) |
Nov 07, 2013 | 43.23 | 43.49 | 42.46 | 42.51 | 1,669,279 | -0.50(-1.16%) |
Nov 06, 2013 | 43.47 | 43.54 | 42.94 | 43.01 | 961,431 | -0.45(-1.03%) |
Nov 05, 2013 | 43.50 | 43.68 | 43.28 | 43.46 | 1,013,672 | -0.33(-0.75%) |
Nov 04, 2013 | 43.79 | 43.88 | 43.41 | 43.78 | 646,885 | -0.10(-0.24%) |
Nov 01, 2013 | 44.46 | 44.47 | 43.39 | 43.89 | 1,203,001 | -0.72(-1.62%) |
Oct 31, 2013 | 44.24 | 44.71 | 44.11 | 44.61 | 1,912,312 | +0.25(+0.56%) |
Oct 30, 2013 | 44.32 | 44.43 | 43.58 | 44.36 | 2,028,575 | +0.66(+1.50%) |
Oct 29, 2013 | 43.48 | 43.79 | 43.32 | 43.71 | 2,018,007 | +0.48(+1.12%) |
Oct 28, 2013 | 43.75 | 44.08 | 42.58 | 43.22 | 4,234,601 | +0.50(+1.17%) |
Oct 25, 2013 | 43.95 | 44.56 | 42.01 | 42.72 | 7,924,152 | -5.83(-12.01%) |
Oct 24, 2013 | 48.59 | 48.89 | 48.16 | 48.55 | 1,940,989 | -0.69(-1.40%) |
Oct 23, 2013 | 48.80 | 49.27 | 48.59 | 49.24 | 812,986 | +0.17(+0.35%) |
Oct 22, 2013 | 49.14 | 49.44 | 48.70 | 49.07 | 1,267,646 | +0.49(+1.01%) |
Oct 21, 2013 | 48.70 | 48.96 | 48.46 | 48.58 | 1,419,241 | +0.10(+0.21%) |
Oct 18, 2013 | 48.26 | 48.73 | 47.97 | 48.47 | 1,427,906 | +0.30(+0.63%) |
Oct 17, 2013 | 48.10 | 48.32 | 47.96 | 48.17 | 1,347,552 | -0.03(-0.07%) |
Oct 16, 2013 | 47.71 | 48.28 | 47.71 | 48.21 | 1,177,209 | +0.64(+1.34%) |
Oct 15, 2013 | 48.36 | 48.53 | 47.43 | 47.57 | 870,144 | -0.74(-1.53%) |
Oct 14, 2013 | 48.35 | 48.38 | 47.56 | 48.31 | 1,435,102 | -0.09(-0.20%) |
Oct 11, 2013 | 47.89 | 48.57 | 47.67 | 48.40 | 1,096,100 | +0.20(+0.41%) |
Oct 10, 2013 | 47.25 | 48.21 | 47.17 | 48.21 | 1,336,637 | +1.39(+2.97%) |
Oct 09, 2013 | 45.88 | 46.96 | 45.82 | 46.82 | 1,722,089 | +1.21(+2.65%) |
Oct 08, 2013 | 46.15 | 46.41 | 45.56 | 45.61 | 1,286,299 | -0.67(-1.45%) |
Oct 07, 2013 | 46.06 | 46.95 | 45.84 | 46.28 | 1,323,901 | -0.28(-0.61%) |
Oct 04, 2013 | 46.13 | 46.59 | 46.02 | 46.57 | 909,122 | +0.55(+1.20%) |
Oct 03, 2013 | 45.99 | 46.47 | 45.86 | 46.02 | 1,425,374 | +0.16(+0.34%) |
Oct 02, 2013 | 45.45 | 45.99 | 45.02 | 45.86 | 1,267,801 | -0.19(-0.41%) |