Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 53.14 | 53.13 | 53.13 | 53.13 | 923,113 | +0.09(+0.17%) |
Dec 30, 2013 | 53.00 | 53.14 | 52.89 | 53.04 | 671,881 | +0.03(+0.06%) |
Dec 27, 2013 | 53.05 | 53.09 | 52.77 | 53.01 | 584,701 | +0.11(+0.21%) |
Dec 26, 2013 | 52.66 | 53.09 | 52.65 | 52.90 | 591,637 | +0.35(+0.67%) |
Dec 24, 2013 | 52.17 | 52.67 | 52.17 | 52.54 | 317,781 | +0.34(+0.64%) |
Dec 23, 2013 | 52.36 | 52.55 | 52.17 | 52.21 | 1,449,159 | +0.17(+0.33%) |
Dec 20, 2013 | 51.23 | 52.07 | 51.10 | 52.04 | 2,517,678 | +0.76(+1.49%) |
Dec 19, 2013 | 50.52 | 51.31 | 50.24 | 51.27 | 2,053,616 | +0.69(+1.37%) |
Dec 18, 2013 | 50.45 | 50.61 | 49.40 | 50.58 | 1,916,001 | +0.39(+0.77%) |
Dec 17, 2013 | 50.70 | 50.71 | 50.15 | 50.19 | 1,579,789 | -0.28(-0.55%) |
Dec 16, 2013 | 49.56 | 50.64 | 49.48 | 50.47 | 1,390,662 | +1.17(+2.37%) |
Dec 13, 2013 | 49.52 | 49.69 | 49.13 | 49.30 | 1,128,466 | -0.04(-0.08%) |
Dec 12, 2013 | 49.31 | 49.50 | 49.19 | 49.34 | 1,352,816 | +0.10(+0.21%) |
Dec 11, 2013 | 50.01 | 50.01 | 49.18 | 49.24 | 1,302,335 | -0.77(-1.54%) |
Dec 10, 2013 | 50.25 | 50.39 | 49.95 | 50.01 | 1,458,832 | -0.26(-0.53%) |
Dec 09, 2013 | 50.47 | 50.66 | 50.17 | 50.27 | 1,434,059 | -0.17(-0.33%) |
Dec 06, 2013 | 49.96 | 50.44 | 49.83 | 50.44 | 1,318,788 | +1.06(+2.15%) |
Dec 05, 2013 | 48.58 | 49.51 | 48.52 | 49.37 | 2,084,818 | +0.72(+1.48%) |
Dec 04, 2013 | 48.93 | 49.34 | 48.55 | 48.65 | 2,746,743 | -0.56(-1.14%) |
Dec 03, 2013 | 49.08 | 49.64 | 49.10 | 49.21 | 2,930,923 | -0.06(-0.12%) |
Dec 02, 2013 | 48.65 | 49.63 | 48.65 | 49.27 | 3,230,709 | -0.66(-1.32%) |
Nov 29, 2013 | 49.92 | 50.18 | 49.78 | 49.94 | 712,591 | +0.06(+0.12%) |
Nov 27, 2013 | 50.53 | 50.60 | 49.81 | 49.87 | 1,825,145 | -0.43(-0.86%) |
Nov 26, 2013 | 50.48 | 50.79 | 50.27 | 50.31 | 1,504,890 | -0.05(-0.10%) |
Nov 25, 2013 | 51.23 | 51.46 | 50.35 | 50.36 | 1,316,357 | -0.83(-1.63%) |
Nov 22, 2013 | 50.75 | 51.22 | 50.43 | 51.19 | 860,059 | +0.35(+0.69%) |
Nov 21, 2013 | 50.05 | 50.93 | 49.91 | 50.84 | 1,584,466 | +1.01(+2.02%) |
Nov 20, 2013 | 50.31 | 50.41 | 49.69 | 49.84 | 749,746 | -0.45(-0.89%) |
Nov 19, 2013 | 50.82 | 50.84 | 50.11 | 50.28 | 957,298 | -0.60(-1.18%) |
Nov 18, 2013 | 51.16 | 51.45 | 50.69 | 50.89 | 761,049 | -0.25(-0.48%) |
Nov 15, 2013 | 51.42 | 51.46 | 51.05 | 51.13 | 1,197,050 | -0.16(-0.32%) |
Nov 14, 2013 | 51.07 | 51.36 | 50.81 | 51.30 | 1,005,887 | +0.37(+0.72%) |
Nov 13, 2013 | 49.96 | 50.96 | 49.96 | 50.93 | 2,123,781 | +0.58(+1.14%) |
Nov 12, 2013 | 50.31 | 50.41 | 50.01 | 50.36 | 1,302,758 | -0.02(-0.03%) |
Nov 11, 2013 | 50.57 | 50.77 | 50.27 | 50.37 | 1,192,750 | -0.18(-0.36%) |
Nov 08, 2013 | 49.44 | 50.58 | 49.36 | 50.55 | 1,349,282 | +1.13(+2.28%) |
Nov 07, 2013 | 50.15 | 50.31 | 49.35 | 49.42 | 1,409,291 | -0.66(-1.31%) |
Nov 06, 2013 | 50.27 | 50.32 | 49.84 | 50.08 | 850,009 | +0.03(+0.05%) |
Nov 05, 2013 | 50.05 | 50.15 | 49.59 | 50.05 | 1,233,294 | -0.12(-0.23%) |
Nov 04, 2013 | 50.07 | 50.21 | 49.83 | 50.17 | 1,450,972 | +0.15(+0.31%) |
Nov 01, 2013 | 50.34 | 50.65 | 49.77 | 50.02 | 1,951,977 | -0.29(-0.58%) |
Oct 31, 2013 | 50.30 | 50.63 | 49.91 | 50.31 | 1,575,153 | -0.03(-0.05%) |
Oct 30, 2013 | 50.62 | 50.78 | 50.16 | 50.33 | 1,304,530 | -0.13(-0.25%) |
Oct 29, 2013 | 50.18 | 50.49 | 49.93 | 50.46 | 1,161,494 | +0.39(+0.78%) |
Oct 28, 2013 | 49.74 | 50.11 | 49.66 | 50.07 | 1,468,697 | +0.22(+0.45%) |
Oct 25, 2013 | 50.36 | 50.47 | 49.72 | 49.85 | 2,096,686 | -0.44(-0.87%) |
Oct 24, 2013 | 49.70 | 50.43 | 49.58 | 50.28 | 1,925,589 | +0.75(+1.52%) |
Oct 23, 2013 | 49.46 | 49.56 | 48.96 | 49.53 | 1,443,639 | -0.02(-0.03%) |
Oct 22, 2013 | 49.19 | 49.69 | 49.07 | 49.55 | 1,501,625 | +0.55(+1.12%) |
Oct 21, 2013 | 48.93 | 49.39 | 48.83 | 49.00 | 1,691,697 | +0.26(+0.54%) |
Oct 18, 2013 | 48.27 | 48.95 | 48.05 | 48.74 | 3,431,202 | +0.84(+1.75%) |
Oct 17, 2013 | 47.74 | 48.00 | 46.64 | 47.90 | 5,827,580 | -0.50(-1.04%) |
Oct 16, 2013 | 49.33 | 49.33 | 48.20 | 48.41 | 2,894,724 | -0.64(-1.31%) |
Oct 15, 2013 | 49.65 | 49.82 | 48.78 | 49.05 | 2,190,704 | -0.71(-1.42%) |
Oct 14, 2013 | 49.16 | 49.77 | 48.96 | 49.75 | 1,801,055 | +0.24(+0.48%) |
Oct 11, 2013 | 48.66 | 49.55 | 48.59 | 49.52 | 1,393,589 | +0.66(+1.36%) |
Oct 10, 2013 | 48.18 | 48.86 | 47.99 | 48.85 | 1,417,767 | +1.25(+2.62%) |
Oct 09, 2013 | 48.00 | 48.01 | 47.27 | 47.60 | 1,385,654 | -0.35(-0.73%) |
Oct 08, 2013 | 48.53 | 48.93 | 47.93 | 47.96 | 1,425,517 | -0.55(-1.14%) |
Oct 07, 2013 | 48.37 | 48.94 | 48.28 | 48.51 | 1,390,319 | -0.25(-0.52%) |
Oct 04, 2013 | 48.45 | 48.83 | 48.32 | 48.76 | 1,110,093 | +0.27(+0.55%) |
Oct 03, 2013 | 49.17 | 49.38 | 48.30 | 48.49 | 1,260,815 | -0.95(-1.92%) |
Oct 02, 2013 | 49.44 | 49.53 | 48.77 | 49.44 | 1,141,712 | -0.25(-0.50%) |