Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 51.43 | 51.54 | 51.54 | 51.54 | 195,051 | +0.14(+0.28%) |
Dec 30, 2013 | 51.32 | 51.47 | 51.01 | 51.40 | 171,771 | -0.03(-0.05%) |
Dec 27, 2013 | 51.64 | 51.95 | 51.00 | 51.42 | 196,846 | -0.04(-0.09%) |
Dec 26, 2013 | 51.62 | 51.80 | 51.37 | 51.47 | 113,200 | +0.04(+0.07%) |
Dec 24, 2013 | 50.97 | 51.71 | 50.97 | 51.43 | 99,490 | +0.44(+0.87%) |
Dec 23, 2013 | 50.84 | 51.00 | 50.53 | 50.99 | 184,619 | +0.37(+0.74%) |
Dec 20, 2013 | 49.90 | 50.88 | 49.51 | 50.62 | 522,294 | +0.95(+1.91%) |
Dec 19, 2013 | 50.70 | 51.10 | 49.66 | 49.67 | 186,942 | -1.25(-2.45%) |
Dec 18, 2013 | 49.98 | 50.97 | 49.60 | 50.92 | 152,970 | +1.02(+2.04%) |
Dec 17, 2013 | 49.85 | 49.99 | 49.59 | 49.90 | 157,752 | -0.18(-0.35%) |
Dec 16, 2013 | 49.76 | 50.23 | 49.50 | 50.07 | 189,048 | +0.40(+0.80%) |
Dec 13, 2013 | 49.74 | 50.05 | 49.35 | 49.68 | 253,885 | +0.12(+0.23%) |
Dec 12, 2013 | 49.53 | 49.67 | 49.21 | 49.56 | 188,905 | +0.07(+0.14%) |
Dec 11, 2013 | 49.84 | 49.84 | 49.19 | 49.49 | 225,655 | -0.19(-0.37%) |
Dec 10, 2013 | 49.81 | 50.29 | 49.61 | 49.68 | 187,076 | -0.13(-0.27%) |
Dec 09, 2013 | 49.23 | 49.85 | 49.03 | 49.81 | 189,204 | +0.59(+1.21%) |
Dec 06, 2013 | 49.30 | 49.37 | 48.42 | 49.21 | 0 | +0.51(+1.06%) |
Dec 05, 2013 | 48.51 | 48.94 | 48.22 | 48.70 | 0 | +0.12(+0.26%) |
Dec 04, 2013 | 48.61 | 49.19 | 48.10 | 48.58 | 0 | -0.17(-0.35%) |
Dec 03, 2013 | 48.74 | 49.03 | 48.21 | 48.74 | 0 | -0.20(-0.42%) |
Dec 02, 2013 | 49.74 | 49.75 | 48.78 | 48.95 | 267,047 | -0.73(-1.46%) |
Nov 29, 2013 | 50.29 | 50.50 | 49.60 | 49.68 | 0 | -0.37(-0.74%) |
Nov 27, 2013 | 49.64 | 50.19 | 49.51 | 50.05 | 0 | +0.43(+0.86%) |
Nov 26, 2013 | 49.20 | 50.23 | 49.03 | 49.62 | 0 | +0.42(+0.85%) |
Nov 25, 2013 | 49.13 | 49.41 | 49.00 | 49.21 | 156,297 | +0.07(+0.14%) |
Nov 22, 2013 | 48.91 | 49.20 | 48.57 | 49.13 | 0 | +0.33(+0.67%) |
Nov 21, 2013 | 48.60 | 49.01 | 48.38 | 48.81 | 124,590 | +0.45(+0.93%) |
Nov 20, 2013 | 48.52 | 48.68 | 48.27 | 48.35 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 48.37 | 48.74 | 48.04 | 48.35 | 124,970 | +0.09(+0.18%) |
Nov 18, 2013 | 48.46 | 48.75 | 48.11 | 48.27 | 0 | -0.15(-0.31%) |
Nov 15, 2013 | 47.88 | 48.43 | 47.43 | 48.42 | 0 | +0.46(+0.96%) |
Nov 14, 2013 | 48.32 | 48.36 | 47.68 | 47.96 | 224,625 | -0.09(-0.18%) |
Nov 12, 2013 | 47.87 | 48.22 | 47.42 | 48.04 | 0 | +0.06(+0.13%) |
Nov 11, 2013 | 47.65 | 48.15 | 47.29 | 47.98 | 0 | +0.38(+0.80%) |
Nov 08, 2013 | 46.91 | 47.68 | 46.91 | 47.60 | 0 | +0.71(+1.51%) |
Nov 07, 2013 | 48.17 | 48.41 | 46.64 | 46.89 | 307,275 | -1.08(-2.25%) |
Nov 06, 2013 | 48.54 | 48.54 | 47.84 | 47.97 | 159,685 | -0.19(-0.39%) |
Nov 05, 2013 | 48.23 | 48.78 | 48.08 | 48.16 | 234,542 | -0.38(-0.78%) |
Nov 04, 2013 | 48.23 | 48.67 | 47.91 | 48.54 | 349,379 | +0.71(+1.48%) |
Nov 01, 2013 | 47.95 | 48.38 | 47.62 | 47.83 | 0 | -0.20(-0.42%) |
Oct 31, 2013 | 48.33 | 48.61 | 47.99 | 48.03 | 0 | -0.34(-0.71%) |
Oct 30, 2013 | 48.99 | 49.47 | 48.35 | 48.38 | 219,856 | -0.60(-1.23%) |
Oct 29, 2013 | 48.98 | 49.33 | 48.76 | 48.98 | 0 | +0.09(+0.18%) |
Oct 28, 2013 | 48.65 | 48.90 | 48.43 | 48.89 | 0 | +0.16(+0.33%) |
Oct 25, 2013 | 48.84 | 48.99 | 48.50 | 48.73 | 0 | +0.13(+0.27%) |
Oct 24, 2013 | 47.80 | 48.84 | 47.80 | 48.60 | 265,675 | +0.76(+1.59%) |
Oct 23, 2013 | 46.66 | 47.90 | 46.39 | 47.84 | 280,245 | +0.85(+1.80%) |
Oct 22, 2013 | 46.87 | 47.29 | 46.38 | 46.99 | 227,663 | +0.13(+0.28%) |
Oct 21, 2013 | 47.20 | 47.53 | 46.54 | 46.86 | 303,579 | -0.42(-0.90%) |
Oct 18, 2013 | 46.55 | 47.28 | 46.03 | 47.28 | 443,566 | +0.67(+1.44%) |
Oct 17, 2013 | 46.47 | 47.37 | 44.68 | 46.61 | 905,456 | -1.82(-3.76%) |
Oct 16, 2013 | 48.72 | 49.18 | 48.27 | 48.43 | 217,315 | +0.01(+0.02%) |
Oct 15, 2013 | 48.41 | 48.54 | 48.01 | 48.42 | 197,670 | -0.21(-0.44%) |
Oct 14, 2013 | 48.38 | 48.86 | 48.36 | 48.63 | 151,496 | -0.11(-0.22%) |
Oct 11, 2013 | 47.39 | 48.76 | 47.39 | 48.74 | 0 | +1.23(+2.58%) |
Oct 10, 2013 | 47.42 | 47.57 | 46.89 | 47.51 | 137,523 | +0.79(+1.70%) |
Oct 09, 2013 | 46.93 | 47.19 | 46.71 | 46.72 | 190,500 | -0.11(-0.25%) |
Oct 08, 2013 | 47.94 | 48.03 | 46.80 | 46.83 | 218,093 | -1.06(-2.21%) |
Oct 07, 2013 | 48.23 | 48.35 | 47.84 | 47.89 | 0 | -0.72(-1.47%) |
Oct 04, 2013 | 48.11 | 48.72 | 48.11 | 48.61 | 0 | +0.41(+0.84%) |
Oct 03, 2013 | 49.14 | 49.70 | 47.94 | 48.20 | 0 | -0.93(-1.89%) |
Oct 02, 2013 | 49.27 | 49.36 | 48.91 | 49.13 | 181,342 | -0.42(-0.84%) |