Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 51.59 | 51.84 | 51.84 | 51.84 | 212,896 | +0.26(+0.51%) |
Dec 30, 2013 | 51.31 | 51.59 | 51.07 | 51.58 | 280,445 | +0.28(+0.55%) |
Dec 27, 2013 | 51.53 | 51.53 | 51.12 | 51.30 | 194,939 | -0.04(-0.07%) |
Dec 26, 2013 | 51.56 | 51.61 | 51.15 | 51.33 | 204,294 | -0.18(-0.34%) |
Dec 24, 2013 | 51.23 | 51.53 | 51.14 | 51.51 | 142,808 | +0.38(+0.74%) |
Dec 23, 2013 | 50.90 | 51.39 | 50.90 | 51.13 | 361,677 | +0.01(+0.02%) |
Dec 20, 2013 | 51.43 | 51.43 | 50.85 | 51.12 | 892,719 | -0.16(-0.31%) |
Dec 19, 2013 | 51.31 | 51.66 | 50.98 | 51.28 | 442,080 | -0.22(-0.43%) |
Dec 18, 2013 | 51.58 | 51.71 | 50.64 | 51.50 | 456,268 | +0.04(+0.09%) |
Dec 17, 2013 | 50.82 | 51.49 | 50.42 | 51.46 | 594,086 | +0.55(+1.08%) |
Dec 16, 2013 | 50.30 | 50.99 | 50.23 | 50.90 | 437,553 | +0.85(+1.70%) |
Dec 13, 2013 | 49.81 | 50.07 | 49.60 | 50.05 | 310,631 | +0.47(+0.95%) |
Dec 12, 2013 | 49.53 | 49.81 | 49.27 | 49.58 | 589,283 | +0.03(+0.05%) |
Dec 11, 2013 | 50.30 | 50.44 | 49.44 | 49.56 | 321,302 | -0.62(-1.24%) |
Dec 10, 2013 | 50.38 | 50.57 | 50.06 | 50.18 | 244,507 | -0.33(-0.66%) |
Dec 09, 2013 | 50.66 | 51.01 | 50.10 | 50.51 | 217,091 | -0.03(-0.05%) |
Dec 06, 2013 | 50.10 | 50.60 | 49.95 | 50.54 | 0 | +0.67(+1.35%) |
Dec 05, 2013 | 49.80 | 49.98 | 49.51 | 49.86 | 0 | +0.11(+0.21%) |
Dec 04, 2013 | 49.64 | 49.89 | 49.22 | 49.76 | 0 | +0.05(+0.11%) |
Dec 03, 2013 | 49.56 | 49.87 | 49.43 | 49.70 | 182,838 | -0.07(-0.14%) |
Dec 02, 2013 | 49.74 | 50.27 | 49.36 | 49.77 | 0 | +0.07(+0.14%) |
Nov 29, 2013 | 49.91 | 50.00 | 49.48 | 49.70 | 0 | -0.18(-0.35%) |
Nov 27, 2013 | 49.98 | 49.98 | 49.47 | 49.88 | 0 | +0.03(+0.07%) |
Nov 26, 2013 | 49.61 | 49.95 | 49.11 | 49.84 | 0 | +0.34(+0.69%) |
Nov 25, 2013 | 49.64 | 50.18 | 49.30 | 49.50 | 0 | -0.10(-0.19%) |
Nov 22, 2013 | 49.70 | 49.90 | 49.36 | 49.60 | 0 | -0.10(-0.19%) |
Nov 21, 2013 | 49.54 | 49.84 | 49.30 | 49.70 | 206,560 | +0.16(+0.32%) |
Nov 20, 2013 | 49.51 | 49.98 | 49.32 | 49.54 | 289,977 | +0.03(+0.07%) |
Nov 19, 2013 | 49.51 | 49.95 | 49.29 | 49.50 | 0 | -0.07(-0.14%) |
Nov 18, 2013 | 49.57 | 49.73 | 49.34 | 49.57 | 284,753 | +0.10(+0.19%) |
Nov 15, 2013 | 49.09 | 49.49 | 48.88 | 49.48 | 0 | +0.34(+0.69%) |
Nov 14, 2013 | 49.09 | 49.36 | 48.90 | 49.14 | 141,288 | +0.11(+0.23%) |
Nov 13, 2013 | 48.49 | 49.03 | 48.10 | 49.02 | 0 | +0.26(+0.54%) |
Nov 12, 2013 | 48.58 | 48.83 | 48.19 | 48.76 | 146,373 | +0.19(+0.40%) |
Nov 11, 2013 | 48.51 | 48.82 | 48.18 | 48.57 | 0 | +0.16(+0.32%) |
Nov 08, 2013 | 47.75 | 48.46 | 47.74 | 48.41 | 0 | +0.59(+1.24%) |
Nov 07, 2013 | 48.27 | 48.74 | 47.81 | 47.82 | 438,848 | -0.39(-0.81%) |
Nov 06, 2013 | 47.81 | 48.50 | 47.24 | 48.21 | 378,481 | +0.89(+1.88%) |
Nov 05, 2013 | 47.40 | 47.67 | 46.95 | 47.32 | 234,294 | -0.50(-1.04%) |
Nov 04, 2013 | 49.69 | 49.69 | 47.31 | 47.82 | 196,878 | +0.29(+0.61%) |
Nov 01, 2013 | 47.81 | 47.82 | 47.20 | 47.53 | 0 | -0.11(-0.24%) |
Oct 31, 2013 | 47.66 | 48.06 | 47.56 | 47.65 | 216,116 | -0.10(-0.22%) |
Oct 30, 2013 | 48.19 | 48.31 | 47.64 | 47.75 | 276,171 | -0.45(-0.94%) |
Oct 29, 2013 | 48.04 | 48.35 | 47.76 | 48.20 | 268,822 | +0.25(+0.53%) |
Oct 28, 2013 | 48.03 | 48.12 | 47.82 | 47.95 | 0 | -0.17(-0.34%) |
Oct 25, 2013 | 48.18 | 48.25 | 47.93 | 48.12 | 0 | +0.04(+0.09%) |
Oct 24, 2013 | 47.86 | 48.17 | 47.62 | 48.07 | 287,315 | +0.44(+0.92%) |
Oct 23, 2013 | 47.73 | 48.06 | 47.39 | 47.64 | 267,806 | -0.27(-0.56%) |
Oct 22, 2013 | 47.98 | 48.20 | 47.50 | 47.91 | 321,704 | +0.12(+0.26%) |
Oct 21, 2013 | 47.51 | 47.89 | 47.22 | 47.79 | 0 | +0.32(+0.68%) |
Oct 18, 2013 | 47.23 | 47.50 | 47.16 | 47.46 | 1,015,388 | +0.24(+0.52%) |
Oct 17, 2013 | 46.73 | 47.28 | 46.73 | 47.22 | 277,002 | +0.43(+0.91%) |
Oct 16, 2013 | 46.27 | 46.93 | 46.15 | 46.79 | 321,542 | +0.71(+1.53%) |
Oct 15, 2013 | 46.52 | 46.52 | 46.06 | 46.08 | 272,554 | -0.69(-1.47%) |
Oct 14, 2013 | 46.11 | 46.83 | 45.94 | 46.77 | 211,121 | +0.39(+0.85%) |
Oct 11, 2013 | 46.20 | 46.39 | 45.81 | 46.38 | 0 | +0.20(+0.43%) |
Oct 10, 2013 | 44.94 | 46.18 | 44.94 | 46.18 | 516,959 | +1.75(+3.93%) |
Oct 09, 2013 | 44.83 | 44.88 | 44.34 | 44.44 | 0 | -0.16(-0.35%) |
Oct 08, 2013 | 44.98 | 45.12 | 44.56 | 44.59 | 417,405 | -0.38(-0.85%) |
Oct 07, 2013 | 45.41 | 45.67 | 44.98 | 44.98 | 327,690 | -0.72(-1.57%) |
Oct 04, 2013 | 45.20 | 45.74 | 45.05 | 45.69 | 0 | +0.50(+1.10%) |
Oct 03, 2013 | 45.37 | 45.38 | 44.73 | 45.19 | 463,495 | -0.10(-0.23%) |
Oct 02, 2013 | 45.26 | 45.31 | 44.86 | 45.30 | 0 | -0.12(-0.27%) |