Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 49.49 | 49.49 | 49.49 | 0 | +0.19(+0.39%) | |
Dec 30, 2013 | 49.98 | 49.98 | 49.16 | 49.30 | 2,380 | +0.15(+0.31%) |
Dec 27, 2013 | 49.25 | 49.25 | 49.15 | 49.15 | 1,122 | +0.43(+0.88%) |
Dec 24, 2013 | 48.72 | 48.72 | 48.72 | 0 | +0.31(+0.64%) | |
Dec 23, 2013 | 50.47 | 50.47 | 48.41 | 48.41 | 629 | -0.07(-0.14%) |
Dec 20, 2013 | 48.48 | 48.48 | 48.48 | 48.48 | 430 | -0.18(-0.37%) |
Dec 19, 2013 | 48.53 | 48.66 | 48.53 | 48.66 | 425 | -0.35(-0.71%) |
Dec 18, 2013 | 48.50 | 49.01 | 48.50 | 49.01 | 439 | +0.02(+0.04%) |
Dec 16, 2013 | 48.99 | 48.99 | 48.99 | 50 | -0.01(-0.02%) | |
Dec 13, 2013 | 49.00 | 49.00 | 49.00 | 49.00 | 1,555 | +0.20(+0.41%) |
Dec 12, 2013 | 48.45 | 48.80 | 48.45 | 48.80 | 2,399 | -0.20(-0.41%) |
Dec 11, 2013 | 49.51 | 49.51 | 49.00 | 49.00 | 665 | -1.00(-2.00%) |
Dec 10, 2013 | 49.77 | 50.00 | 49.77 | 50.00 | 571 | +0.03(+0.06%) |
Dec 09, 2013 | 49.49 | 49.99 | 49.49 | 49.97 | 2,798 | +1.42(+2.92%) |
Dec 06, 2013 | 48.55 | 48.55 | 48.55 | 48.55 | 288 | +0.29(+0.60%) |
Dec 05, 2013 | 48.26 | 48.26 | 48.26 | 48.26 | 119 | -0.04(-0.08%) |
Dec 04, 2013 | 48.53 | 48.53 | 48.26 | 48.30 | 1,621 | -0.45(-0.92%) |
Dec 03, 2013 | 49.68 | 49.68 | 48.75 | 48.75 | 4,631 | -0.20(-0.41%) |
Dec 02, 2013 | 49.00 | 49.34 | 48.95 | 48.95 | 1,641 | +0.05(+0.10%) |
Nov 29, 2013 | 48.99 | 48.99 | 48.65 | 48.90 | 1,825 | +0.30(+0.62%) |
Nov 28, 2013 | 48.70 | 48.70 | 48.60 | 48.60 | 470 | -0.01(-0.02%) |
Nov 27, 2013 | 48.38 | 48.61 | 48.29 | 48.61 | 4,167 | +0.65(+1.36%) |
Nov 26, 2013 | 48.39 | 48.40 | 47.75 | 47.96 | 4,632 | -0.39(-0.81%) |
Nov 25, 2013 | 47.79 | 48.35 | 47.79 | 48.35 | 750 | +0.46(+0.96%) |
Nov 22, 2013 | 48.24 | 48.25 | 47.89 | 47.89 | 877 | -0.21(-0.44%) |
Nov 21, 2013 | 48.12 | 48.26 | 48.10 | 48.10 | 2,126 | +0.10(+0.21%) |
Nov 19, 2013 | 48.00 | 48.00 | 48.00 | 30 | -0.02(-0.04%) | |
Nov 18, 2013 | 48.00 | 48.02 | 48.00 | 48.02 | 536 | +0.02(+0.04%) |
Nov 15, 2013 | 48.03 | 48.03 | 48.00 | 48.00 | 3,645 | -0.25(-0.52%) |
Nov 14, 2013 | 48.24 | 48.25 | 48.24 | 48.25 | 200 | +0.25(+0.52%) |
Nov 13, 2013 | 48.01 | 48.08 | 48.00 | 48.00 | 600 | -0.49(-1.01%) |
Nov 12, 2013 | 48.36 | 48.49 | 48.20 | 48.49 | 2,030 | +0.24(+0.50%) |
Nov 08, 2013 | 48.25 | 48.25 | 48.25 | 0 | -0.44(-0.90%) | |
Nov 07, 2013 | 48.37 | 48.69 | 48.37 | 48.69 | 895 | +0.51(+1.06%) |
Nov 06, 2013 | 47.91 | 48.50 | 47.91 | 48.18 | 1,320 | +0.26(+0.54%) |
Nov 05, 2013 | 48.29 | 48.33 | 47.92 | 47.92 | 1,280 | -0.51(-1.05%) |
Nov 04, 2013 | 48.49 | 49.03 | 48.43 | 48.43 | 1,573 | -0.34(-0.70%) |
Nov 01, 2013 | 47.80 | 48.77 | 47.80 | 48.77 | 425 | +0.77(+1.60%) |
Oct 31, 2013 | 48.51 | 48.87 | 48.00 | 48.00 | 1,250 | -0.72(-1.48%) |
Oct 30, 2013 | 48.88 | 48.88 | 48.51 | 48.72 | 1,600 | +0.07(+0.14%) |
Oct 29, 2013 | 48.59 | 49.10 | 48.59 | 48.65 | 2,091 | +0.12(+0.25%) |
Oct 28, 2013 | 48.13 | 48.61 | 48.13 | 48.53 | 1,388 | +0.33(+0.68%) |
Oct 25, 2013 | 47.20 | 48.59 | 47.19 | 48.20 | 942 | +1.01(+2.14%) |
Oct 24, 2013 | 48.30 | 48.30 | 47.19 | 47.19 | 2,202 | -1.35(-2.78%) |
Oct 23, 2013 | 48.60 | 49.42 | 48.54 | 48.54 | 1,944 | -0.03(-0.06%) |
Oct 22, 2013 | 48.95 | 48.99 | 48.57 | 48.57 | 2,610 | -0.40(-0.82%) |
Oct 21, 2013 | 47.99 | 49.00 | 47.97 | 48.97 | 2,182 | +0.98(+2.04%) |
Oct 18, 2013 | 47.45 | 47.99 | 47.45 | 47.99 | 320 | +0.54(+1.14%) |
Oct 17, 2013 | 46.90 | 47.45 | 46.90 | 47.45 | 433 | +0.30(+0.64%) |
Oct 16, 2013 | 46.94 | 47.25 | 46.93 | 47.15 | 2,922 | -0.10(-0.21%) |
Oct 15, 2013 | 47.42 | 47.42 | 47.22 | 47.25 | 4,234 | -0.20(-0.42%) |
Oct 11, 2013 | 47.45 | 47.45 | 47.45 | 0 | -0.05(-0.11%) | |
Oct 10, 2013 | 46.80 | 47.50 | 46.80 | 47.50 | 2,010 | +0.54(+1.15%) |
Oct 09, 2013 | 46.77 | 46.96 | 46.77 | 46.96 | 595 | +0.42(+0.90%) |
Oct 08, 2013 | 46.79 | 46.79 | 46.46 | 46.54 | 1,410 | -0.46(-0.98%) |
Oct 07, 2013 | 47.00 | 47.00 | 47.00 | 47.00 | 125 | +1.02(+2.22%) |
Oct 04, 2013 | 45.99 | 46.00 | 45.98 | 45.98 | 570 | -0.02(-0.04%) |
Oct 03, 2013 | 45.74 | 46.16 | 45.68 | 46.00 | 1,481 | -0.75(-1.60%) |