Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 42.73 | 41.47 | 41.47 | 41.47 | 10,973 | -0.92(-2.16%) |
Dec 30, 2013 | 43.87 | 44.44 | 42.04 | 42.38 | 14,700 | -1.72(-3.90%) |
Dec 27, 2013 | 45.25 | 45.59 | 43.87 | 44.10 | 7,710 | -0.46(-1.03%) |
Dec 26, 2013 | 43.30 | 45.13 | 43.30 | 44.56 | 8,780 | -0.11(-0.26%) |
Dec 24, 2013 | 44.21 | 45.95 | 44.10 | 44.67 | 12,481 | +1.03(+2.36%) |
Dec 23, 2013 | 42.73 | 44.33 | 42.38 | 43.64 | 12,805 | +0.69(+1.60%) |
Dec 20, 2013 | 41.58 | 43.53 | 41.35 | 42.95 | 18,367 | +1.15(+2.74%) |
Dec 19, 2013 | 42.95 | 43.30 | 41.35 | 41.81 | 5,275 | -1.15(-2.67%) |
Dec 18, 2013 | 43.30 | 43.41 | 42.84 | 42.95 | 4,724 | -0.46(-1.06%) |
Dec 17, 2013 | 42.38 | 44.21 | 42.15 | 43.41 | 6,851 | +0.57(+1.34%) |
Dec 16, 2013 | 40.32 | 43.41 | 40.32 | 42.84 | 11,414 | +2.52(+6.25%) |
Dec 13, 2013 | 40.43 | 41.01 | 40.32 | 40.32 | 5,189 | -0.34(-0.84%) |
Dec 12, 2013 | 40.43 | 41.01 | 40.21 | 40.66 | 4,740 | +0.11(+0.28%) |
Dec 11, 2013 | 42.73 | 43.18 | 40.21 | 40.55 | 18,673 | -2.41(-5.60%) |
Dec 10, 2013 | 43.76 | 43.88 | 42.95 | 42.95 | 9,775 | -1.15(-2.60%) |
Dec 09, 2013 | 45.02 | 45.70 | 43.76 | 44.10 | 10,517 | -0.80(-1.79%) |
Dec 06, 2013 | 44.10 | 44.90 | 44.10 | 44.90 | 5,275 | +1.15(+2.62%) |
Dec 05, 2013 | 44.67 | 44.73 | 43.76 | 43.76 | 4,993 | -1.26(-2.80%) |
Dec 04, 2013 | 45.25 | 45.59 | 44.10 | 45.02 | 4,678 | -0.11(-0.25%) |
Dec 03, 2013 | 45.82 | 46.51 | 44.79 | 45.13 | 3,436 | -0.69(-1.50%) |
Dec 02, 2013 | 46.39 | 46.96 | 45.82 | 45.82 | 6,111 | -0.69(-1.48%) |
Nov 29, 2013 | 45.25 | 46.73 | 43.87 | 46.51 | 8,357 | +1.15(+2.53%) |
Nov 27, 2013 | 45.25 | 46.51 | 43.77 | 45.36 | 5,555 | +0.23(+0.51%) |
Nov 26, 2013 | 45.59 | 45.70 | 43.64 | 45.13 | 12,057 | -0.57(-1.25%) |
Nov 25, 2013 | 46.96 | 46.96 | 45.59 | 45.70 | 3,999 | -0.80(-1.72%) |
Nov 22, 2013 | 46.96 | 46.96 | 45.36 | 46.51 | 6,567 | +1.49(+3.31%) |
Nov 21, 2013 | 45.25 | 45.25 | 43.87 | 45.02 | 3,552 | +0.57(+1.29%) |
Nov 20, 2013 | 46.05 | 46.51 | 43.53 | 44.44 | 15,999 | -1.60(-3.48%) |
Nov 19, 2013 | 45.82 | 46.85 | 45.82 | 46.05 | 7,327 | -0.57(-1.23%) |
Nov 18, 2013 | 49.25 | 49.27 | 46.39 | 46.62 | 12,994 | -2.06(-4.24%) |
Nov 15, 2013 | 47.88 | 50.74 | 47.88 | 48.68 | 12,004 | +0.57(+1.19%) |
Nov 14, 2013 | 47.54 | 48.57 | 46.97 | 48.11 | 5,582 | +0.11(+0.24%) |
Nov 12, 2013 | 52.35 | 52.35 | 47.88 | 47.99 | 33,910 | -4.24(-8.11%) |
Nov 11, 2013 | 51.20 | 52.69 | 50.63 | 52.23 | 13,521 | +2.75(+5.56%) |
Nov 08, 2013 | 47.99 | 49.71 | 47.08 | 49.48 | 7,817 | +1.15(+2.37%) |
Nov 07, 2013 | 49.48 | 49.83 | 48.17 | 48.34 | 6,093 | -1.03(-2.09%) |
Nov 06, 2013 | 47.99 | 49.48 | 47.77 | 49.37 | 8,970 | +2.06(+4.36%) |
Nov 05, 2013 | 46.39 | 48.68 | 46.39 | 47.31 | 16,677 | +1.26(+2.74%) |
Nov 04, 2013 | 45.82 | 46.28 | 45.13 | 46.05 | 8,085 | +0.34(+0.75%) |
Nov 01, 2013 | 44.90 | 45.70 | 44.90 | 45.70 | 5,489 | +0.57(+1.27%) |
Oct 31, 2013 | 45.13 | 46.39 | 44.79 | 45.13 | 5,677 | -0.34(-0.76%) |
Oct 30, 2013 | 46.73 | 47.42 | 45.34 | 45.47 | 7,860 | -1.60(-3.41%) |
Oct 29, 2013 | 46.39 | 48.11 | 44.79 | 47.08 | 12,675 | +0.69(+1.48%) |
Oct 28, 2013 | 48.80 | 49.14 | 45.47 | 46.39 | 35,702 | -2.41(-4.93%) |
Oct 25, 2013 | 52.00 | 52.00 | 48.12 | 48.80 | 17,591 | -3.09(-5.96%) |
Oct 24, 2013 | 52.46 | 53.03 | 51.11 | 51.89 | 11,000 | -0.46(-0.88%) |
Oct 23, 2013 | 51.55 | 53.84 | 50.06 | 52.35 | 14,415 | +1.03(+2.01%) |
Oct 22, 2013 | 53.26 | 53.26 | 50.74 | 51.32 | 11,052 | -1.37(-2.61%) |
Oct 21, 2013 | 53.84 | 54.75 | 49.95 | 52.69 | 26,719 | -0.80(-1.50%) |
Oct 18, 2013 | 54.98 | 56.36 | 53.26 | 53.49 | 21,735 | -0.57(-1.06%) |
Oct 17, 2013 | 53.26 | 55.55 | 52.46 | 54.07 | 22,473 | +1.26(+2.39%) |
Oct 16, 2013 | 52.92 | 55.21 | 51.89 | 52.81 | 25,702 | +0.23(+0.44%) |
Oct 15, 2013 | 51.09 | 54.07 | 50.40 | 52.58 | 25,058 | +1.03(+2.00%) |
Oct 14, 2013 | 52.69 | 52.69 | 50.17 | 51.55 | 9,120 | -0.57(-1.10%) |
Oct 11, 2013 | 52.58 | 52.94 | 51.08 | 52.12 | 11,127 | +1.15(+2.25%) |
Oct 10, 2013 | 49.83 | 52.27 | 49.04 | 50.97 | 15,320 | +1.49(+3.01%) |
Oct 09, 2013 | 47.99 | 49.60 | 44.44 | 49.48 | 27,141 | -0.34(-0.69%) |
Oct 08, 2013 | 55.33 | 55.44 | 49.25 | 49.83 | 27,680 | -5.61(-10.12%) |
Oct 07, 2013 | 57.27 | 57.75 | 54.98 | 55.44 | 20,225 | -1.26(-2.22%) |
Oct 04, 2013 | 54.18 | 58.42 | 53.26 | 56.70 | 39,237 | +2.86(+5.32%) |
Oct 03, 2013 | 51.55 | 54.75 | 51.09 | 53.84 | 21,526 | +2.06(+3.98%) |
Oct 02, 2013 | 49.71 | 52.23 | 49.37 | 51.77 | 12,804 | +1.83(+3.67%) |