Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 51.22 | 49.62 | 49.62 | 49.62 | 7,535,600 | -1.60(-3.12%) |
Dec 30, 2013 | 52.70 | 52.94 | 50.47 | 51.22 | 2,625,153 | -1.33(-2.53%) |
Dec 27, 2013 | 50.55 | 52.94 | 50.42 | 52.55 | 2,344,146 | +2.21(+4.39%) |
Dec 26, 2013 | 50.79 | 51.28 | 50.08 | 50.34 | 949,145 | -0.61(-1.20%) |
Dec 24, 2013 | 51.13 | 51.62 | 49.65 | 50.95 | 1,368,454 | +0.33(+0.65%) |
Dec 23, 2013 | 48.86 | 51.15 | 48.24 | 50.62 | 2,540,433 | +1.94(+3.99%) |
Dec 20, 2013 | 47.33 | 48.90 | 46.63 | 48.68 | 2,611,682 | +1.02(+2.14%) |
Dec 19, 2013 | 48.47 | 48.50 | 47.31 | 47.66 | 1,520,805 | -0.73(-1.51%) |
Dec 18, 2013 | 47.96 | 48.97 | 47.43 | 48.39 | 2,660,239 | +0.46(+0.96%) |
Dec 17, 2013 | 47.65 | 48.27 | 47.20 | 47.93 | 2,206,756 | +0.40(+0.84%) |
Dec 16, 2013 | 47.55 | 48.27 | 46.95 | 47.53 | 2,302,351 | +0.19(+0.40%) |
Dec 13, 2013 | 46.66 | 48.06 | 46.16 | 47.34 | 2,130,440 | +1.30(+2.82%) |
Dec 12, 2013 | 47.00 | 47.84 | 46.00 | 46.04 | 2,322,661 | -0.79(-1.69%) |
Dec 11, 2013 | 49.55 | 50.25 | 46.75 | 46.83 | 2,550,315 | -2.36(-4.80%) |
Dec 10, 2013 | 47.68 | 49.73 | 46.96 | 49.19 | 3,495,407 | +2.45(+5.24%) |
Dec 09, 2013 | 46.90 | 47.20 | 46.14 | 46.74 | 3,800,879 | -0.65(-1.37%) |
Dec 06, 2013 | 47.57 | 48.00 | 46.49 | 47.39 | 0 | -0.13(-0.27%) |
Dec 05, 2013 | 47.01 | 47.80 | 46.20 | 47.52 | 0 | +0.08(+0.17%) |
Dec 04, 2013 | 47.00 | 47.52 | 46.33 | 47.44 | 2,424,849 | -0.05(-0.11%) |
Dec 03, 2013 | 47.11 | 48.13 | 47.11 | 47.49 | 0 | +0.21(+0.44%) |
Dec 02, 2013 | 47.59 | 47.59 | 46.11 | 47.28 | 2,411,353 | -0.50(-1.05%) |
Nov 29, 2013 | 48.03 | 48.70 | 47.50 | 47.78 | 0 | +0.41(+0.87%) |
Nov 27, 2013 | 47.41 | 47.95 | 46.66 | 47.37 | 0 | +0.61(+1.30%) |
Nov 26, 2013 | 44.93 | 47.48 | 44.48 | 46.76 | 0 | +1.65(+3.66%) |
Nov 25, 2013 | 46.00 | 46.38 | 44.85 | 45.11 | 2,870,301 | -0.89(-1.93%) |
Nov 22, 2013 | 46.65 | 47.05 | 45.65 | 46.00 | 0 | -0.81(-1.73%) |
Nov 21, 2013 | 48.42 | 48.83 | 45.73 | 46.81 | 5,338,880 | -1.35(-2.80%) |
Nov 20, 2013 | 48.76 | 49.73 | 47.98 | 48.16 | 0 | -0.67(-1.37%) |
Nov 19, 2013 | 52.18 | 52.34 | 47.72 | 48.83 | 4,414,299 | -2.72(-5.28%) |
Nov 18, 2013 | 54.24 | 54.24 | 51.30 | 51.55 | 2,902,642 | -2.37(-4.40%) |
Nov 15, 2013 | 53.10 | 54.38 | 52.69 | 53.92 | 0 | +1.95(+3.75%) |
Nov 14, 2013 | 52.12 | 52.28 | 51.09 | 51.97 | 0 | +1.98(+3.96%) |
Nov 12, 2013 | 51.33 | 52.16 | 49.32 | 49.99 | 3,891,884 | -1.31(-2.55%) |
Nov 11, 2013 | 51.87 | 52.66 | 51.04 | 51.30 | 2,873,126 | -0.16(-0.31%) |
Nov 08, 2013 | 50.15 | 52.02 | 50.11 | 51.46 | 0 | +1.27(+2.53%) |
Nov 07, 2013 | 53.60 | 53.87 | 49.70 | 50.19 | 4,462,893 | -2.90(-5.46%) |
Nov 06, 2013 | 55.00 | 58.58 | 51.80 | 53.09 | 9,701,024 | -6.10(-10.31%) |
Nov 05, 2013 | 58.99 | 59.59 | 57.82 | 59.19 | 4,058,478 | +1.08(+1.86%) |
Nov 04, 2013 | 56.19 | 58.20 | 55.93 | 58.11 | 3,414,799 | +3.18(+5.79%) |
Nov 01, 2013 | 54.90 | 56.36 | 54.35 | 54.93 | 0 | +0.67(+1.24%) |
Oct 31, 2013 | 55.13 | 55.50 | 53.60 | 54.26 | 3,571,994 | -0.64(-1.17%) |
Oct 30, 2013 | 58.50 | 59.50 | 54.47 | 54.90 | 3,422,852 | -2.55(-4.44%) |
Oct 29, 2013 | 55.96 | 57.82 | 54.82 | 57.45 | 2,186,146 | +1.71(+3.07%) |
Oct 28, 2013 | 55.50 | 56.73 | 54.70 | 55.74 | 2,335,212 | +0.02(+0.04%) |
Oct 25, 2013 | 55.56 | 57.55 | 55.11 | 55.72 | 0 | -0.60(-1.07%) |
Oct 24, 2013 | 56.11 | 58.31 | 55.42 | 56.32 | 0 | +0.28(+0.50%) |
Oct 23, 2013 | 56.40 | 56.97 | 54.18 | 56.04 | 2,712,596 | -0.92(-1.62%) |
Oct 22, 2013 | 58.99 | 59.36 | 55.60 | 56.96 | 2,941,679 | -1.25(-2.15%) |
Oct 21, 2013 | 60.49 | 60.95 | 57.71 | 58.21 | 2,401,448 | -1.37(-2.30%) |
Oct 18, 2013 | 58.50 | 60.17 | 58.36 | 59.58 | 2,657,742 | +1.29(+2.21%) |
Oct 17, 2013 | 57.00 | 58.32 | 56.21 | 58.29 | 0 | +1.20(+2.10%) |
Oct 16, 2013 | 57.01 | 57.66 | 56.30 | 57.09 | 1,702,521 | +0.35(+0.62%) |
Oct 15, 2013 | 56.19 | 58.42 | 56.11 | 56.74 | 2,306,813 | +0.39(+0.69%) |
Oct 14, 2013 | 55.61 | 57.25 | 55.23 | 56.35 | 2,023,965 | +0.14(+0.25%) |
Oct 11, 2013 | 54.99 | 56.28 | 53.88 | 56.21 | 0 | +1.20(+2.18%) |
Oct 10, 2013 | 55.36 | 57.50 | 54.73 | 55.01 | 0 | -0.10(-0.18%) |
Oct 09, 2013 | 53.52 | 55.92 | 51.15 | 55.11 | 3,773,409 | +1.47(+2.74%) |
Oct 08, 2013 | 56.60 | 57.35 | 52.74 | 53.64 | 3,745,132 | -2.26(-4.04%) |
Oct 07, 2013 | 57.70 | 57.85 | 55.64 | 55.90 | 2,522,782 | -2.32(-3.98%) |
Oct 04, 2013 | 58.48 | 58.66 | 56.31 | 58.22 | 0 | +0.24(+0.41%) |
Oct 03, 2013 | 60.29 | 60.46 | 57.17 | 57.98 | 3,402,802 | -1.94(-3.24%) |
Oct 02, 2013 | 59.80 | 61.09 | 59.36 | 59.92 | 3,133,596 | +0.19(+0.32%) |