Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 52.55 | 52.24 | 52.24 | 52.24 | 406,300 | -0.22(-0.42%) |
Dec 30, 2013 | 51.36 | 52.91 | 51.10 | 52.46 | 361,631 | +1.22(+2.38%) |
Dec 27, 2013 | 51.79 | 51.79 | 50.32 | 51.24 | 161,805 | -0.38(-0.74%) |
Dec 26, 2013 | 50.99 | 52.17 | 50.31 | 51.62 | 268,268 | +0.79(+1.55%) |
Dec 24, 2013 | 51.24 | 51.75 | 50.53 | 50.83 | 249,553 | -0.49(-0.95%) |
Dec 23, 2013 | 50.00 | 51.80 | 50.00 | 51.32 | 429,815 | +1.38(+2.76%) |
Dec 20, 2013 | 48.30 | 50.14 | 47.84 | 49.94 | 1,084,126 | +1.74(+3.61%) |
Dec 19, 2013 | 48.63 | 48.84 | 47.90 | 48.20 | 349,918 | -0.08(-0.17%) |
Dec 18, 2013 | 48.41 | 48.46 | 47.18 | 48.28 | 443,189 | -0.09(-0.19%) |
Dec 17, 2013 | 47.89 | 48.45 | 47.58 | 48.37 | 330,918 | +0.54(+1.13%) |
Dec 16, 2013 | 46.89 | 48.05 | 46.86 | 47.83 | 304,175 | +1.32(+2.84%) |
Dec 13, 2013 | 45.24 | 47.55 | 44.31 | 46.51 | 246,924 | +1.45(+3.22%) |
Dec 12, 2013 | 45.26 | 46.13 | 44.54 | 45.06 | 1,017,876 | -0.29(-0.64%) |
Dec 11, 2013 | 46.36 | 46.61 | 45.08 | 45.35 | 329,576 | -1.06(-2.28%) |
Dec 10, 2013 | 47.75 | 47.99 | 46.28 | 46.41 | 294,969 | -0.99(-2.09%) |
Dec 09, 2013 | 48.55 | 48.55 | 46.69 | 47.40 | 563,058 | -1.16(-2.39%) |
Dec 06, 2013 | 49.00 | 49.29 | 48.39 | 48.56 | 0 | -0.10(-0.21%) |
Dec 05, 2013 | 49.25 | 49.66 | 48.34 | 48.66 | 0 | -0.49(-1.00%) |
Dec 04, 2013 | 47.96 | 49.29 | 47.78 | 49.15 | 0 | +1.05(+2.18%) |
Dec 03, 2013 | 47.96 | 48.67 | 47.29 | 48.10 | 663,924 | +0.01(+0.02%) |
Dec 02, 2013 | 49.01 | 49.16 | 47.84 | 48.09 | 313,742 | -0.88(-1.80%) |
Nov 29, 2013 | 49.37 | 49.42 | 48.55 | 48.97 | 0 | -0.17(-0.35%) |
Nov 27, 2013 | 49.49 | 49.72 | 48.84 | 49.14 | 0 | -0.52(-1.05%) |
Nov 26, 2013 | 48.87 | 49.94 | 48.60 | 49.66 | 0 | +0.95(+1.95%) |
Nov 25, 2013 | 48.53 | 49.36 | 48.53 | 48.71 | 156,740 | +0.19(+0.39%) |
Nov 22, 2013 | 48.09 | 49.23 | 48.01 | 48.52 | 0 | +0.39(+0.81%) |
Nov 21, 2013 | 48.41 | 48.48 | 47.97 | 48.13 | 288,763 | -0.06(-0.12%) |
Nov 20, 2013 | 48.25 | 48.97 | 47.94 | 48.19 | 0 | +0.19(+0.40%) |
Nov 19, 2013 | 48.06 | 49.17 | 47.96 | 48.00 | 666,074 | -0.16(-0.34%) |
Nov 18, 2013 | 48.33 | 48.86 | 47.83 | 48.16 | 0 | +0.22(+0.46%) |
Nov 15, 2013 | 47.48 | 49.40 | 47.34 | 47.94 | 0 | +0.88(+1.87%) |
Nov 14, 2013 | 46.41 | 47.26 | 45.70 | 47.06 | 0 | +3.29(+7.52%) |
Nov 12, 2013 | 42.27 | 44.50 | 40.87 | 43.77 | 0 | +0.85(+1.98%) |
Nov 11, 2013 | 42.78 | 43.73 | 42.48 | 42.92 | 0 | -0.07(-0.16%) |
Nov 08, 2013 | 42.25 | 43.40 | 42.20 | 42.99 | 0 | +0.76(+1.80%) |
Nov 07, 2013 | 44.60 | 44.60 | 42.15 | 42.23 | 390,471 | -2.24(-5.04%) |
Nov 06, 2013 | 42.53 | 44.65 | 42.43 | 44.47 | 347,780 | +2.19(+5.18%) |
Nov 05, 2013 | 41.39 | 42.99 | 41.22 | 42.28 | 326,604 | +0.79(+1.90%) |
Nov 04, 2013 | 41.33 | 42.34 | 41.09 | 41.49 | 174,365 | -0.07(-0.17%) |
Nov 01, 2013 | 42.35 | 42.93 | 41.00 | 41.56 | 0 | -0.83(-1.96%) |
Oct 31, 2013 | 40.93 | 42.60 | 40.32 | 42.39 | 0 | +1.36(+3.31%) |
Oct 30, 2013 | 42.29 | 42.41 | 39.65 | 41.03 | 324,763 | -1.39(-3.28%) |
Oct 29, 2013 | 41.67 | 42.58 | 41.67 | 42.42 | 0 | +0.85(+2.04%) |
Oct 28, 2013 | 41.56 | 42.19 | 40.81 | 41.57 | 0 | +0.11(+0.27%) |
Oct 25, 2013 | 41.84 | 42.18 | 40.50 | 41.46 | 0 | -0.25(-0.60%) |
Oct 24, 2013 | 40.15 | 42.77 | 40.08 | 41.71 | 349,667 | +1.62(+4.04%) |
Oct 23, 2013 | 40.17 | 40.24 | 39.41 | 40.09 | 0 | -0.21(-0.52%) |
Oct 22, 2013 | 39.96 | 40.33 | 39.31 | 40.30 | 203,840 | +0.36(+0.90%) |
Oct 21, 2013 | 39.97 | 40.20 | 39.54 | 39.94 | 74,179 | -0.07(-0.17%) |
Oct 18, 2013 | 40.08 | 40.11 | 39.44 | 40.01 | 189,617 | +0.17(+0.43%) |
Oct 17, 2013 | 39.18 | 40.00 | 38.63 | 39.84 | 130,917 | +0.57(+1.45%) |
Oct 16, 2013 | 39.03 | 39.34 | 38.38 | 39.27 | 124,590 | +0.42(+1.08%) |
Oct 15, 2013 | 38.57 | 39.00 | 38.27 | 38.85 | 211,080 | +0.04(+0.10%) |
Oct 14, 2013 | 38.25 | 39.29 | 37.71 | 38.81 | 212,490 | +0.39(+1.02%) |
Oct 11, 2013 | 36.96 | 38.97 | 36.48 | 38.42 | 0 | +1.42(+3.84%) |
Oct 10, 2013 | 37.29 | 37.38 | 36.84 | 37.00 | 398,783 | +0.29(+0.79%) |
Oct 09, 2013 | 36.84 | 37.27 | 35.77 | 36.71 | 168,705 | -0.05(-0.14%) |
Oct 08, 2013 | 38.13 | 38.30 | 35.40 | 36.76 | 285,474 | -1.39(-3.64%) |
Oct 07, 2013 | 38.34 | 39.77 | 37.48 | 38.15 | 0 | -0.71(-1.83%) |
Oct 04, 2013 | 38.41 | 39.20 | 37.77 | 38.86 | 0 | +0.37(+0.96%) |
Oct 03, 2013 | 38.48 | 39.27 | 37.28 | 38.49 | 0 | -0.08(-0.21%) |
Oct 02, 2013 | 37.75 | 38.84 | 37.60 | 38.57 | 209,679 | +0.85(+2.25%) |