Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 49.52 | 49.89 | 49.89 | 49.89 | 33,133 | +0.54(+1.10%) |
Dec 30, 2013 | 48.70 | 49.50 | 48.70 | 49.34 | 35,543 | +0.07(+0.14%) |
Dec 27, 2013 | 48.47 | 49.36 | 48.47 | 49.27 | 21,214 | +0.58(+1.19%) |
Dec 26, 2013 | 48.38 | 48.91 | 48.38 | 48.70 | 32,097 | +0.49(+1.02%) |
Dec 24, 2013 | 47.38 | 48.20 | 47.38 | 48.20 | 14,672 | +0.82(+1.74%) |
Dec 23, 2013 | 46.63 | 47.38 | 46.47 | 47.38 | 42,775 | +0.91(+1.96%) |
Dec 20, 2013 | 45.84 | 46.47 | 45.80 | 46.47 | 27,680 | +0.39(+0.84%) |
Dec 19, 2013 | 45.78 | 46.35 | 45.07 | 46.08 | 38,161 | +0.04(+0.08%) |
Dec 18, 2013 | 46.36 | 46.57 | 45.96 | 46.05 | 30,359 | -0.60(-1.28%) |
Dec 17, 2013 | 46.91 | 46.91 | 46.42 | 46.64 | 28,318 | -0.40(-0.86%) |
Dec 16, 2013 | 46.61 | 47.14 | 46.61 | 47.05 | 17,500 | +0.00(+0.00%) |
Dec 13, 2013 | 46.59 | 47.05 | 46.59 | 47.05 | 31,914 | +0.04(+0.07%) |
Dec 12, 2013 | 46.66 | 47.01 | 46.08 | 47.01 | 43,490 | +0.14(+0.30%) |
Dec 11, 2013 | 47.17 | 47.43 | 46.66 | 46.87 | 12,971 | -0.47(-1.00%) |
Dec 10, 2013 | 47.36 | 47.52 | 47.08 | 47.35 | 10,755 | -0.12(-0.26%) |
Dec 09, 2013 | 47.54 | 47.75 | 47.26 | 47.47 | 22,840 | -0.18(-0.37%) |
Dec 06, 2013 | 47.57 | 47.66 | 47.34 | 47.64 | 13,712 | +0.07(+0.15%) |
Dec 05, 2013 | 47.82 | 47.94 | 47.36 | 47.57 | 17,157 | -0.42(-0.88%) |
Dec 04, 2013 | 48.15 | 48.33 | 47.82 | 47.99 | 11,937 | -0.44(-0.91%) |
Dec 03, 2013 | 48.22 | 48.50 | 48.08 | 48.43 | 23,478 | -0.23(-0.47%) |
Dec 02, 2013 | 48.84 | 49.12 | 48.38 | 48.66 | 22,971 | -0.63(-1.28%) |
Nov 29, 2013 | 49.36 | 49.38 | 48.77 | 49.29 | 11,787 | +0.12(+0.25%) |
Nov 27, 2013 | 48.68 | 49.17 | 48.50 | 49.17 | 21,153 | +0.44(+0.90%) |
Nov 26, 2013 | 49.08 | 49.08 | 48.59 | 48.73 | 20,819 | -0.21(-0.43%) |
Nov 25, 2013 | 48.99 | 49.12 | 48.75 | 48.94 | 10,321 | -0.19(-0.39%) |
Nov 22, 2013 | 48.64 | 49.37 | 48.64 | 49.13 | 29,957 | +0.28(+0.57%) |
Nov 21, 2013 | 48.89 | 49.03 | 48.50 | 48.85 | 18,280 | +0.44(+0.91%) |
Nov 20, 2013 | 48.59 | 49.03 | 48.19 | 48.42 | 21,319 | -0.18(-0.37%) |
Nov 19, 2013 | 49.34 | 49.34 | 48.34 | 48.59 | 35,438 | -0.92(-1.85%) |
Nov 18, 2013 | 49.34 | 49.75 | 49.32 | 49.51 | 9,985 | -0.02(-0.05%) |
Nov 15, 2013 | 49.67 | 49.67 | 48.66 | 49.53 | 18,833 | +0.53(+1.07%) |
Nov 14, 2013 | 48.94 | 49.22 | 48.72 | 49.01 | 14,728 | +0.38(+0.78%) |
Nov 12, 2013 | 48.51 | 48.84 | 48.35 | 48.63 | 11,640 | -0.21(-0.42%) |
Nov 11, 2013 | 49.32 | 49.32 | 48.53 | 48.84 | 8,693 | -0.05(-0.11%) |
Nov 08, 2013 | 49.32 | 49.46 | 48.59 | 48.89 | 7,572 | -0.10(-0.21%) |
Nov 07, 2013 | 49.49 | 49.76 | 48.98 | 48.99 | 8,560 | -0.62(-1.25%) |
Nov 06, 2013 | 49.99 | 49.99 | 49.51 | 49.61 | 9,657 | -0.03(-0.07%) |
Nov 05, 2013 | 49.60 | 49.79 | 49.20 | 49.65 | 14,740 | +0.05(+0.10%) |
Nov 04, 2013 | 49.77 | 50.12 | 48.85 | 49.60 | 21,756 | -0.17(-0.35%) |
Nov 01, 2013 | 49.46 | 49.94 | 49.46 | 49.77 | 15,438 | -0.09(-0.17%) |
Oct 31, 2013 | 50.29 | 50.32 | 49.68 | 49.86 | 6,815 | -0.24(-0.48%) |
Oct 30, 2013 | 50.37 | 50.37 | 49.89 | 50.10 | 7,718 | -0.22(-0.45%) |
Oct 29, 2013 | 50.41 | 50.41 | 50.01 | 50.32 | 6,511 | +0.14(+0.28%) |
Oct 28, 2013 | 50.79 | 50.79 | 50.08 | 50.18 | 7,436 | -0.26(-0.51%) |
Oct 25, 2013 | 50.41 | 50.51 | 50.06 | 50.44 | 15,103 | -0.03(-0.07%) |
Oct 24, 2013 | 50.76 | 50.88 | 50.13 | 50.48 | 11,199 | +0.05(+0.10%) |
Oct 23, 2013 | 50.70 | 50.70 | 50.05 | 50.43 | 11,598 | -0.21(-0.41%) |
Oct 22, 2013 | 50.01 | 50.67 | 50.01 | 50.63 | 5,441 | +0.48(+0.96%) |
Oct 21, 2013 | 50.05 | 50.15 | 49.37 | 50.15 | 5,207 | +0.47(+0.94%) |
Oct 18, 2013 | 48.94 | 49.74 | 48.39 | 49.68 | 10,698 | +0.79(+1.63%) |
Oct 17, 2013 | 47.68 | 48.89 | 47.66 | 48.89 | 5,779 | +0.92(+1.91%) |
Oct 16, 2013 | 47.73 | 48.27 | 47.73 | 47.97 | 10,402 | +0.16(+0.33%) |
Oct 15, 2013 | 48.28 | 48.77 | 47.49 | 47.82 | 12,615 | -0.97(-1.98%) |
Oct 14, 2013 | 47.90 | 48.78 | 47.80 | 48.78 | 7,248 | +0.43(+0.89%) |
Oct 11, 2013 | 47.66 | 48.35 | 47.66 | 48.35 | 4,320 | +0.43(+0.90%) |
Oct 10, 2013 | 47.64 | 48.08 | 47.45 | 47.92 | 7,721 | +0.33(+0.69%) |
Oct 09, 2013 | 48.04 | 48.11 | 47.52 | 47.59 | 9,584 | -0.16(-0.33%) |
Oct 08, 2013 | 48.39 | 48.40 | 47.71 | 47.75 | 8,972 | -0.41(-0.86%) |
Oct 07, 2013 | 48.35 | 48.35 | 47.83 | 48.16 | 5,757 | -0.29(-0.61%) |
Oct 04, 2013 | 48.94 | 48.94 | 48.25 | 48.46 | 6,520 | -0.09(-0.18%) |
Oct 03, 2013 | 48.72 | 49.36 | 48.39 | 48.54 | 11,644 | -0.26(-0.53%) |
Oct 02, 2013 | 48.42 | 48.80 | 48.42 | 48.80 | 12,334 | -0.17(-0.35%) |