Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 43.18 | 43.20 | 43.20 | 43.20 | 479,400 | -0.02(-0.05%) |
Dec 30, 2013 | 42.64 | 43.46 | 42.50 | 43.22 | 728,384 | +0.57(+1.34%) |
Dec 27, 2013 | 43.70 | 43.70 | 42.18 | 42.65 | 1,783,214 | -0.99(-2.27%) |
Dec 26, 2013 | 43.77 | 43.84 | 43.13 | 43.64 | 424,760 | -0.17(-0.39%) |
Dec 24, 2013 | 44.10 | 44.31 | 43.00 | 43.81 | 378,435 | -0.14(-0.32%) |
Dec 23, 2013 | 44.14 | 44.82 | 43.59 | 43.95 | 1,132,562 | +1.23(+2.87%) |
Dec 20, 2013 | 42.23 | 42.94 | 42.00 | 42.73 | 904,118 | +0.47(+1.10%) |
Dec 19, 2013 | 43.00 | 43.18 | 41.94 | 42.26 | 729,667 | -1.18(-2.72%) |
Dec 18, 2013 | 43.65 | 43.80 | 42.62 | 43.44 | 765,778 | -0.22(-0.50%) |
Dec 17, 2013 | 43.37 | 43.70 | 42.96 | 43.66 | 569,603 | +0.16(+0.37%) |
Dec 16, 2013 | 43.34 | 44.00 | 43.15 | 43.50 | 873,798 | +0.05(+0.12%) |
Dec 13, 2013 | 44.00 | 44.24 | 42.95 | 43.45 | 1,162,081 | -0.30(-0.69%) |
Dec 12, 2013 | 42.29 | 44.00 | 41.65 | 43.75 | 1,837,019 | +1.42(+3.35%) |
Dec 11, 2013 | 43.35 | 43.35 | 42.19 | 42.33 | 886,482 | -0.56(-1.31%) |
Dec 10, 2013 | 44.75 | 44.92 | 42.89 | 42.89 | 1,469,896 | -1.91(-4.26%) |
Dec 09, 2013 | 45.52 | 45.87 | 44.77 | 44.80 | 1,065,499 | -0.49(-1.08%) |
Dec 06, 2013 | 45.40 | 46.85 | 45.00 | 45.29 | 0 | -2.46(-5.15%) |
Dec 05, 2013 | 49.60 | 51.00 | 47.75 | 47.75 | 1,940,733 | -1.96(-3.94%) |
Dec 04, 2013 | 50.00 | 51.19 | 48.91 | 49.71 | 0 | -0.78(-1.54%) |
Dec 03, 2013 | 52.00 | 52.21 | 50.36 | 50.49 | 928,797 | -1.75(-3.35%) |
Dec 02, 2013 | 53.35 | 53.58 | 51.68 | 52.24 | 689,985 | -0.92(-1.73%) |
Nov 29, 2013 | 53.91 | 53.95 | 53.11 | 53.16 | 0 | -0.40(-0.75%) |
Nov 27, 2013 | 53.48 | 54.06 | 52.77 | 53.56 | 0 | +0.11(+0.21%) |
Nov 26, 2013 | 53.82 | 54.69 | 53.39 | 53.45 | 0 | -0.16(-0.30%) |
Nov 25, 2013 | 52.43 | 53.62 | 52.43 | 53.61 | 560,901 | +0.94(+1.78%) |
Nov 22, 2013 | 52.61 | 53.49 | 52.22 | 52.67 | 0 | +0.17(+0.32%) |
Nov 21, 2013 | 51.66 | 52.95 | 51.59 | 52.50 | 448,644 | +0.83(+1.61%) |
Nov 20, 2013 | 51.60 | 52.85 | 51.39 | 51.67 | 0 | +0.33(+0.64%) |
Nov 19, 2013 | 52.79 | 53.27 | 51.08 | 51.34 | 540,253 | -1.33(-2.53%) |
Nov 18, 2013 | 54.87 | 55.28 | 52.01 | 52.67 | 753,592 | -1.66(-3.06%) |
Nov 15, 2013 | 53.66 | 54.77 | 52.44 | 54.33 | 0 | +0.89(+1.67%) |
Nov 14, 2013 | 52.06 | 53.72 | 51.55 | 53.44 | 618,044 | +1.58(+3.05%) |
Nov 12, 2013 | 51.97 | 52.28 | 51.20 | 51.86 | 405,998 | -0.13(-0.25%) |
Nov 11, 2013 | 50.86 | 52.12 | 50.36 | 51.99 | 0 | +1.14(+2.24%) |
Nov 08, 2013 | 50.23 | 51.41 | 50.23 | 50.85 | 0 | +0.80(+1.60%) |
Nov 07, 2013 | 52.39 | 52.73 | 50.00 | 50.05 | 763,803 | -2.17(-4.16%) |
Nov 06, 2013 | 52.95 | 53.65 | 52.00 | 52.22 | 807,514 | -0.28(-0.53%) |
Nov 05, 2013 | 51.85 | 53.05 | 51.04 | 52.50 | 1,049,624 | +0.54(+1.04%) |
Nov 04, 2013 | 50.20 | 52.30 | 50.16 | 51.96 | 1,047,588 | +1.78(+3.55%) |
Nov 01, 2013 | 48.36 | 51.00 | 48.36 | 50.18 | 0 | +1.92(+3.98%) |
Oct 31, 2013 | 47.80 | 49.06 | 47.72 | 48.26 | 0 | +0.40(+0.84%) |
Oct 30, 2013 | 49.25 | 49.89 | 47.85 | 47.86 | 511,917 | -1.32(-2.68%) |
Oct 29, 2013 | 48.83 | 50.31 | 47.13 | 49.18 | 0 | +0.48(+0.99%) |
Oct 28, 2013 | 48.77 | 48.98 | 48.01 | 48.70 | 0 | -0.12(-0.25%) |
Oct 25, 2013 | 49.13 | 49.13 | 47.69 | 48.82 | 0 | -0.21(-0.43%) |
Oct 24, 2013 | 48.90 | 49.25 | 48.04 | 49.03 | 501,440 | +0.60(+1.24%) |
Oct 23, 2013 | 48.01 | 48.48 | 47.45 | 48.43 | 0 | +0.31(+0.64%) |
Oct 22, 2013 | 48.26 | 49.06 | 47.20 | 48.12 | 568,659 | +0.06(+0.12%) |
Oct 21, 2013 | 49.69 | 50.39 | 47.95 | 48.06 | 937,474 | -1.34(-2.71%) |
Oct 18, 2013 | 47.84 | 49.94 | 47.70 | 49.40 | 1,632,899 | +1.90(+4.00%) |
Oct 17, 2013 | 46.32 | 47.76 | 45.96 | 47.50 | 1,012,201 | +0.93(+1.99%) |
Oct 16, 2013 | 45.45 | 46.57 | 45.30 | 46.57 | 493,680 | +1.44(+3.19%) |
Oct 15, 2013 | 45.25 | 45.48 | 44.37 | 45.13 | 374,872 | -0.38(-0.83%) |
Oct 14, 2013 | 44.69 | 45.58 | 44.53 | 45.51 | 325,616 | +0.07(+0.15%) |
Oct 11, 2013 | 45.23 | 45.46 | 44.52 | 45.44 | 0 | +0.22(+0.48%) |
Oct 10, 2013 | 44.90 | 45.31 | 44.26 | 45.22 | 518,886 | +1.08(+2.45%) |
Oct 09, 2013 | 45.05 | 45.08 | 43.26 | 44.14 | 0 | -0.88(-1.95%) |
Oct 08, 2013 | 46.72 | 47.07 | 44.96 | 45.02 | 873,084 | -1.77(-3.78%) |
Oct 07, 2013 | 47.10 | 47.29 | 46.40 | 46.79 | 0 | -0.57(-1.20%) |
Oct 04, 2013 | 47.55 | 47.75 | 46.51 | 47.36 | 0 | -0.05(-0.11%) |
Oct 03, 2013 | 48.00 | 48.95 | 47.18 | 47.41 | 0 | +0.81(+1.74%) |
Oct 02, 2013 | 44.51 | 46.62 | 44.51 | 46.60 | 1,221,589 | +1.59(+3.53%) |