Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 48.67 | 48.68 | 48.68 | 48.68 | 392,875 | +0.00(+0.00%) |
Dec 30, 2013 | 48.98 | 49.07 | 48.44 | 48.68 | 352,310 | -0.34(-0.70%) |
Dec 27, 2013 | 49.08 | 49.22 | 48.76 | 49.02 | 622,827 | +0.38(+0.78%) |
Dec 26, 2013 | 48.84 | 49.09 | 48.45 | 48.64 | 484,762 | -0.18(-0.36%) |
Dec 24, 2013 | 49.00 | 49.10 | 48.75 | 48.82 | 120,379 | +0.09(+0.19%) |
Dec 23, 2013 | 48.68 | 48.77 | 48.35 | 48.72 | 600,865 | +0.32(+0.65%) |
Dec 20, 2013 | 48.09 | 48.50 | 47.92 | 48.41 | 811,444 | +0.50(+1.05%) |
Dec 19, 2013 | 48.09 | 48.29 | 47.84 | 47.90 | 447,797 | -0.33(-0.69%) |
Dec 18, 2013 | 47.55 | 48.28 | 47.00 | 48.24 | 736,417 | +0.79(+1.67%) |
Dec 17, 2013 | 48.10 | 48.10 | 47.15 | 47.45 | 406,115 | -0.46(-0.97%) |
Dec 16, 2013 | 47.36 | 47.91 | 46.97 | 47.91 | 566,557 | +0.57(+1.20%) |
Dec 13, 2013 | 47.48 | 47.89 | 46.95 | 47.35 | 548,436 | -0.08(-0.18%) |
Dec 12, 2013 | 47.09 | 47.60 | 46.98 | 47.43 | 638,627 | +0.28(+0.59%) |
Dec 11, 2013 | 47.36 | 47.47 | 47.08 | 47.15 | 695,353 | -0.18(-0.37%) |
Dec 10, 2013 | 47.40 | 47.55 | 46.97 | 47.33 | 702,310 | -0.21(-0.45%) |
Dec 09, 2013 | 47.73 | 47.89 | 47.16 | 47.54 | 834,412 | +0.19(+0.39%) |
Dec 06, 2013 | 47.09 | 47.46 | 46.79 | 47.36 | 772,039 | +0.73(+1.56%) |
Dec 05, 2013 | 46.69 | 46.88 | 46.43 | 46.63 | 639,027 | -0.20(-0.44%) |
Dec 04, 2013 | 46.70 | 47.19 | 46.43 | 46.83 | 503,335 | +0.07(+0.14%) |
Dec 03, 2013 | 47.76 | 47.88 | 46.67 | 46.77 | 1,342,933 | -1.04(-2.18%) |
Dec 02, 2013 | 47.47 | 48.13 | 47.36 | 47.81 | 641,921 | +0.30(+0.63%) |
Nov 29, 2013 | 47.76 | 47.87 | 47.46 | 47.51 | 115,054 | -0.29(-0.60%) |
Nov 27, 2013 | 47.50 | 47.88 | 47.32 | 47.80 | 414,843 | +0.43(+0.90%) |
Nov 26, 2013 | 47.47 | 47.82 | 47.23 | 47.37 | 1,053,415 | -0.10(-0.22%) |
Nov 25, 2013 | 47.60 | 47.86 | 47.09 | 47.48 | 690,144 | -0.02(-0.04%) |
Nov 22, 2013 | 47.30 | 47.62 | 46.96 | 47.49 | 796,887 | +0.32(+0.67%) |
Nov 21, 2013 | 46.04 | 47.27 | 46.02 | 47.18 | 631,613 | +1.25(+2.71%) |
Nov 20, 2013 | 45.38 | 46.32 | 45.25 | 45.93 | 2,535,873 | +0.95(+2.11%) |
Nov 19, 2013 | 45.70 | 45.77 | 44.98 | 44.98 | 1,086,608 | -0.79(-1.73%) |
Nov 18, 2013 | 45.95 | 46.48 | 45.77 | 45.77 | 872,090 | -0.17(-0.36%) |
Nov 15, 2013 | 46.43 | 46.56 | 45.87 | 45.94 | 793,776 | -0.30(-0.64%) |
Nov 14, 2013 | 46.11 | 46.31 | 45.99 | 46.24 | 829,035 | -0.06(-0.12%) |
Nov 12, 2013 | 46.72 | 47.01 | 46.17 | 46.30 | 932,575 | -0.60(-1.27%) |
Nov 11, 2013 | 47.40 | 47.58 | 46.82 | 46.89 | 553,616 | -0.52(-1.10%) |
Nov 08, 2013 | 46.43 | 47.41 | 46.43 | 47.41 | 1,208,040 | +0.99(+2.14%) |
Nov 07, 2013 | 47.00 | 47.08 | 46.18 | 46.42 | 803,129 | -0.50(-1.07%) |
Nov 06, 2013 | 46.96 | 47.01 | 46.58 | 46.92 | 562,383 | +0.22(+0.48%) |
Nov 05, 2013 | 46.55 | 46.86 | 46.55 | 46.70 | 795,682 | -0.13(-0.28%) |
Nov 04, 2013 | 47.07 | 47.54 | 46.63 | 46.83 | 994,165 | -0.28(-0.59%) |
Nov 01, 2013 | 47.42 | 48.00 | 47.03 | 47.10 | 786,278 | -0.38(-0.80%) |
Oct 31, 2013 | 47.61 | 47.86 | 47.36 | 47.49 | 1,124,634 | -0.28(-0.58%) |
Oct 30, 2013 | 47.96 | 48.13 | 47.44 | 47.76 | 850,659 | -0.06(-0.12%) |
Oct 29, 2013 | 47.91 | 48.18 | 47.57 | 47.82 | 760,107 | -0.08(-0.17%) |
Oct 28, 2013 | 47.20 | 48.08 | 47.12 | 47.90 | 1,279,893 | +0.62(+1.31%) |
Oct 25, 2013 | 47.04 | 47.41 | 46.78 | 47.28 | 630,849 | +0.40(+0.85%) |
Oct 24, 2013 | 46.25 | 46.91 | 46.25 | 46.88 | 822,787 | +0.61(+1.32%) |
Oct 23, 2013 | 46.06 | 46.32 | 45.89 | 46.27 | 744,104 | -0.22(-0.48%) |
Oct 22, 2013 | 46.59 | 46.75 | 45.28 | 46.49 | 1,024,240 | -0.26(-0.56%) |
Oct 21, 2013 | 46.15 | 46.94 | 46.01 | 46.75 | 1,089,019 | +0.58(+1.25%) |
Oct 18, 2013 | 46.23 | 46.38 | 45.90 | 46.18 | 1,671,020 | +0.40(+0.87%) |
Oct 17, 2013 | 44.84 | 45.78 | 44.84 | 45.78 | 1,364,267 | +0.88(+1.96%) |
Oct 16, 2013 | 43.53 | 44.91 | 43.21 | 44.90 | 2,053,024 | +0.95(+2.15%) |
Oct 15, 2013 | 43.61 | 44.36 | 42.36 | 43.95 | 1,937,368 | -0.28(-0.63%) |
Oct 14, 2013 | 43.78 | 44.32 | 43.60 | 44.23 | 1,296,134 | +0.04(+0.08%) |
Oct 11, 2013 | 43.41 | 44.20 | 43.14 | 44.19 | 477,556 | +0.58(+1.34%) |
Oct 10, 2013 | 43.36 | 43.62 | 43.17 | 43.61 | 418,857 | +0.82(+1.91%) |
Oct 09, 2013 | 42.54 | 42.83 | 42.28 | 42.79 | 574,273 | +0.27(+0.63%) |
Oct 08, 2013 | 43.37 | 43.37 | 42.47 | 42.52 | 546,564 | -0.68(-1.57%) |
Oct 07, 2013 | 43.47 | 43.56 | 43.17 | 43.20 | 588,414 | -0.40(-0.91%) |
Oct 04, 2013 | 43.22 | 43.87 | 43.08 | 43.60 | 731,097 | +0.37(+0.86%) |
Oct 03, 2013 | 43.62 | 43.78 | 43.12 | 43.23 | 595,770 | -0.41(-0.94%) |
Oct 02, 2013 | 43.63 | 43.68 | 43.23 | 43.64 | 812,846 | -0.23(-0.53%) |