Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 48.86 | 48.72 | 48.72 | 48.72 | 319,666 | +0.08(+0.17%) |
Dec 30, 2013 | 48.55 | 48.70 | 48.43 | 48.64 | 522,465 | +0.20(+0.41%) |
Dec 27, 2013 | 48.62 | 48.84 | 48.41 | 48.44 | 333,644 | -0.17(-0.35%) |
Dec 26, 2013 | 48.82 | 49.28 | 48.54 | 48.61 | 535,927 | +0.01(+0.02%) |
Dec 24, 2013 | 48.58 | 48.93 | 48.35 | 48.60 | 328,073 | +0.22(+0.44%) |
Dec 23, 2013 | 48.16 | 48.53 | 48.02 | 48.38 | 694,684 | +0.33(+0.69%) |
Dec 20, 2013 | 48.18 | 48.38 | 47.99 | 48.05 | 1,355,599 | -0.05(-0.10%) |
Dec 19, 2013 | 47.89 | 48.24 | 47.64 | 48.10 | 495,042 | +0.12(+0.26%) |
Dec 18, 2013 | 47.58 | 48.03 | 47.18 | 47.98 | 643,990 | +0.38(+0.81%) |
Dec 17, 2013 | 47.94 | 48.08 | 47.38 | 47.59 | 453,486 | -0.24(-0.50%) |
Dec 16, 2013 | 47.58 | 47.91 | 47.35 | 47.83 | 402,022 | +0.50(+1.06%) |
Dec 13, 2013 | 47.64 | 47.73 | 47.10 | 47.33 | 364,229 | -0.18(-0.37%) |
Dec 12, 2013 | 47.29 | 47.76 | 47.12 | 47.51 | 393,541 | +0.40(+0.85%) |
Dec 11, 2013 | 48.14 | 48.14 | 47.03 | 47.11 | 478,516 | -0.83(-1.73%) |
Dec 10, 2013 | 48.24 | 48.56 | 47.77 | 47.94 | 298,235 | -0.50(-1.03%) |
Dec 09, 2013 | 48.58 | 48.83 | 48.31 | 48.43 | 319,103 | +0.04(+0.08%) |
Dec 06, 2013 | 48.57 | 49.34 | 48.34 | 48.39 | 459,367 | +0.35(+0.73%) |
Dec 05, 2013 | 47.84 | 48.22 | 47.54 | 48.04 | 401,513 | +0.14(+0.29%) |
Dec 04, 2013 | 48.15 | 48.65 | 47.68 | 47.90 | 388,555 | -0.39(-0.81%) |
Dec 03, 2013 | 48.59 | 48.81 | 47.91 | 48.30 | 264,393 | -0.38(-0.77%) |
Dec 02, 2013 | 49.18 | 49.37 | 48.64 | 48.67 | 306,036 | -0.43(-0.87%) |
Nov 29, 2013 | 49.60 | 49.60 | 48.95 | 49.10 | 156,152 | -0.26(-0.53%) |
Nov 27, 2013 | 49.42 | 49.45 | 49.08 | 49.36 | 397,120 | +0.12(+0.25%) |
Nov 26, 2013 | 49.35 | 49.64 | 48.96 | 49.24 | 370,458 | -0.11(-0.23%) |
Nov 25, 2013 | 49.38 | 49.74 | 49.14 | 49.35 | 344,318 | -0.03(-0.06%) |
Nov 22, 2013 | 48.77 | 49.52 | 48.43 | 49.38 | 519,080 | +0.76(+1.56%) |
Nov 21, 2013 | 47.51 | 48.72 | 47.43 | 48.62 | 1,165,635 | +0.07(+0.14%) |
Nov 20, 2013 | 48.47 | 48.80 | 48.00 | 48.56 | 1,301,339 | +0.15(+0.30%) |
Nov 19, 2013 | 48.72 | 49.03 | 48.27 | 48.41 | 384,196 | -0.41(-0.83%) |
Nov 18, 2013 | 48.97 | 49.37 | 48.65 | 48.82 | 256,721 | -0.02(-0.03%) |
Nov 15, 2013 | 48.77 | 48.92 | 48.00 | 48.83 | 387,919 | +0.06(+0.13%) |
Nov 14, 2013 | 48.69 | 48.88 | 48.39 | 48.77 | 126,329 | +0.15(+0.31%) |
Nov 13, 2013 | 47.88 | 48.63 | 47.67 | 48.62 | 180,863 | +0.54(+1.13%) |
Nov 12, 2013 | 48.33 | 48.38 | 47.78 | 48.07 | 276,923 | -0.40(-0.82%) |
Nov 11, 2013 | 48.74 | 48.74 | 48.05 | 48.47 | 253,844 | -0.40(-0.81%) |
Nov 08, 2013 | 47.49 | 49.00 | 47.49 | 48.87 | 431,964 | +1.32(+2.77%) |
Nov 07, 2013 | 48.26 | 48.33 | 47.54 | 47.55 | 339,880 | -0.56(-1.16%) |
Nov 06, 2013 | 48.10 | 48.30 | 47.79 | 48.11 | 172,978 | +0.28(+0.59%) |
Nov 05, 2013 | 47.87 | 48.22 | 47.55 | 47.83 | 204,061 | -0.15(-0.30%) |
Nov 04, 2013 | 47.51 | 48.07 | 47.21 | 47.97 | 369,989 | +0.44(+0.92%) |
Nov 01, 2013 | 47.73 | 48.02 | 47.21 | 47.54 | 541,995 | -0.28(-0.58%) |
Oct 31, 2013 | 48.43 | 48.52 | 47.81 | 47.81 | 334,944 | -0.52(-1.08%) |
Oct 30, 2013 | 48.73 | 48.73 | 48.32 | 48.33 | 323,913 | -0.21(-0.43%) |
Oct 29, 2013 | 48.59 | 48.88 | 48.21 | 48.54 | 552,944 | -0.05(-0.09%) |
Oct 28, 2013 | 48.54 | 48.82 | 48.27 | 48.59 | 303,415 | +0.15(+0.30%) |
Oct 25, 2013 | 48.72 | 48.87 | 48.30 | 48.44 | 387,078 | -0.08(-0.16%) |
Oct 24, 2013 | 48.22 | 48.80 | 48.07 | 48.52 | 571,372 | -0.50(-1.02%) |
Oct 23, 2013 | 49.67 | 49.99 | 48.78 | 49.01 | 506,588 | -0.80(-1.61%) |
Oct 22, 2013 | 49.77 | 50.14 | 49.42 | 49.82 | 600,315 | +0.08(+0.17%) |
Oct 21, 2013 | 49.56 | 49.77 | 49.10 | 49.73 | 508,902 | +0.34(+0.68%) |
Oct 18, 2013 | 49.37 | 49.66 | 48.64 | 49.40 | 611,456 | +0.69(+1.41%) |
Oct 17, 2013 | 48.65 | 48.89 | 48.39 | 48.71 | 583,495 | -0.03(-0.06%) |
Oct 16, 2013 | 48.43 | 48.92 | 48.35 | 48.74 | 540,200 | +0.49(+1.02%) |
Oct 15, 2013 | 48.73 | 48.73 | 48.15 | 48.25 | 362,240 | -0.48(-0.99%) |
Oct 14, 2013 | 48.28 | 48.95 | 48.26 | 48.73 | 414,850 | +0.08(+0.16%) |
Oct 11, 2013 | 47.96 | 48.84 | 47.81 | 48.65 | 513,540 | +0.42(+0.87%) |
Oct 10, 2013 | 47.87 | 48.42 | 47.79 | 48.23 | 353,145 | +0.99(+2.09%) |
Oct 09, 2013 | 47.22 | 47.63 | 46.84 | 47.25 | 469,321 | +0.05(+0.11%) |
Oct 08, 2013 | 47.62 | 47.76 | 47.16 | 47.19 | 272,503 | -0.37(-0.77%) |
Oct 07, 2013 | 48.03 | 48.30 | 47.07 | 47.56 | 277,604 | -0.83(-1.71%) |
Oct 04, 2013 | 47.54 | 48.58 | 47.41 | 48.39 | 333,649 | +0.78(+1.64%) |
Oct 03, 2013 | 47.54 | 47.84 | 47.23 | 47.61 | 252,523 | -0.12(-0.26%) |
Oct 02, 2013 | 47.81 | 47.89 | 47.29 | 47.73 | 284,748 | -0.46(-0.95%) |