Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 46.48 | 47.06 | 47.06 | 47.06 | 557,077 | +0.54(+1.16%) |
Dec 30, 2013 | 46.20 | 46.69 | 46.02 | 46.52 | 274,356 | +0.31(+0.67%) |
Dec 27, 2013 | 46.43 | 46.64 | 45.71 | 46.21 | 506,231 | -0.44(-0.94%) |
Dec 26, 2013 | 46.38 | 46.73 | 46.16 | 46.64 | 344,110 | +0.33(+0.70%) |
Dec 24, 2013 | 46.52 | 46.67 | 46.21 | 46.32 | 154,050 | -0.04(-0.09%) |
Dec 23, 2013 | 46.54 | 46.71 | 45.93 | 46.36 | 684,594 | -0.01(-0.02%) |
Dec 20, 2013 | 45.87 | 46.80 | 45.15 | 46.36 | 1,554,547 | +1.53(+3.40%) |
Dec 19, 2013 | 44.11 | 44.84 | 43.78 | 44.84 | 941,042 | +0.24(+0.53%) |
Dec 18, 2013 | 44.82 | 45.03 | 44.00 | 44.60 | 677,749 | -0.22(-0.50%) |
Dec 17, 2013 | 44.70 | 44.94 | 44.31 | 44.82 | 559,757 | +0.06(+0.12%) |
Dec 16, 2013 | 44.73 | 45.18 | 44.63 | 44.77 | 782,460 | +0.28(+0.62%) |
Dec 13, 2013 | 44.96 | 45.38 | 44.42 | 44.49 | 924,171 | -0.25(-0.57%) |
Dec 12, 2013 | 45.00 | 45.20 | 44.66 | 44.74 | 862,243 | -0.40(-0.89%) |
Dec 11, 2013 | 45.79 | 45.86 | 45.01 | 45.15 | 655,912 | -0.57(-1.25%) |
Dec 10, 2013 | 45.75 | 46.68 | 45.56 | 45.72 | 674,343 | +0.05(+0.10%) |
Dec 09, 2013 | 46.03 | 46.53 | 45.42 | 45.67 | 1,147,690 | -0.44(-0.94%) |
Dec 06, 2013 | 44.88 | 46.33 | 44.84 | 46.11 | 0 | +1.44(+3.23%) |
Dec 05, 2013 | 45.34 | 45.49 | 44.42 | 44.67 | 0 | -0.81(-1.78%) |
Dec 04, 2013 | 45.54 | 45.73 | 45.04 | 45.47 | 0 | +0.05(+0.10%) |
Dec 03, 2013 | 47.48 | 47.52 | 45.30 | 45.42 | 0 | -2.36(-4.94%) |
Dec 02, 2013 | 47.91 | 48.27 | 46.21 | 47.78 | 0 | -0.82(-1.68%) |
Nov 29, 2013 | 48.94 | 49.22 | 48.58 | 48.60 | 0 | -0.06(-0.11%) |
Nov 27, 2013 | 48.45 | 48.96 | 47.54 | 48.65 | 0 | +0.33(+0.69%) |
Nov 26, 2013 | 48.44 | 48.57 | 47.00 | 48.32 | 5,026,008 | -0.70(-1.44%) |
Nov 25, 2013 | 50.93 | 50.94 | 48.64 | 49.03 | 0 | -1.52(-3.01%) |
Nov 22, 2013 | 49.87 | 50.73 | 49.87 | 50.55 | 0 | +0.63(+1.25%) |
Nov 21, 2013 | 49.67 | 50.39 | 49.67 | 49.92 | 0 | -0.06(-0.13%) |
Nov 20, 2013 | 49.95 | 50.18 | 49.43 | 49.98 | 0 | +0.12(+0.24%) |
Nov 19, 2013 | 51.58 | 51.58 | 49.84 | 49.87 | 0 | -1.48(-2.88%) |
Nov 18, 2013 | 51.23 | 51.58 | 50.86 | 51.35 | 0 | +0.31(+0.60%) |
Nov 15, 2013 | 50.55 | 51.42 | 50.36 | 51.04 | 0 | +0.76(+1.51%) |
Nov 14, 2013 | 49.45 | 50.31 | 49.00 | 50.28 | 0 | +0.89(+1.81%) |
Nov 13, 2013 | 47.23 | 49.52 | 47.10 | 49.38 | 0 | +1.73(+3.62%) |
Nov 12, 2013 | 48.01 | 48.28 | 47.59 | 47.66 | 0 | -0.35(-0.73%) |
Nov 11, 2013 | 47.91 | 48.48 | 47.18 | 48.01 | 0 | +0.17(+0.35%) |
Nov 08, 2013 | 45.92 | 48.18 | 45.79 | 47.84 | 0 | +1.80(+3.90%) |
Nov 07, 2013 | 47.44 | 47.44 | 45.91 | 46.04 | 0 | -1.19(-2.51%) |
Nov 06, 2013 | 47.24 | 47.55 | 46.75 | 47.23 | 0 | +0.38(+0.81%) |
Nov 05, 2013 | 46.56 | 46.89 | 46.34 | 46.85 | 0 | +0.21(+0.44%) |
Nov 04, 2013 | 46.71 | 46.98 | 46.53 | 46.64 | 0 | +0.17(+0.36%) |
Nov 01, 2013 | 46.57 | 47.02 | 45.91 | 46.48 | 0 | +0.44(+0.96%) |
Oct 31, 2013 | 44.09 | 46.56 | 43.73 | 46.03 | 0 | +2.41(+5.53%) |
Oct 30, 2013 | 44.56 | 44.71 | 43.45 | 43.62 | 0 | -0.67(-1.52%) |
Oct 29, 2013 | 44.13 | 44.72 | 43.91 | 44.29 | 0 | +0.14(+0.32%) |
Oct 28, 2013 | 44.87 | 45.05 | 43.88 | 44.15 | 0 | -0.83(-1.85%) |
Oct 25, 2013 | 45.25 | 45.25 | 44.51 | 44.98 | 0 | -0.03(-0.06%) |
Oct 24, 2013 | 44.63 | 45.02 | 44.13 | 45.01 | 0 | +0.46(+1.02%) |
Oct 23, 2013 | 44.59 | 44.64 | 43.83 | 44.55 | 0 | +0.04(+0.09%) |
Oct 22, 2013 | 44.28 | 45.12 | 44.23 | 44.51 | 0 | +0.64(+1.46%) |
Oct 21, 2013 | 43.89 | 44.21 | 43.72 | 43.87 | 0 | +0.23(+0.53%) |
Oct 18, 2013 | 43.54 | 43.81 | 43.47 | 43.64 | 1,024,281 | +0.28(+0.64%) |
Oct 17, 2013 | 43.18 | 43.61 | 43.18 | 43.37 | 0 | -0.15(-0.35%) |
Oct 16, 2013 | 43.28 | 43.60 | 43.21 | 43.52 | 0 | +0.40(+0.92%) |
Oct 15, 2013 | 43.11 | 43.45 | 42.99 | 43.12 | 0 | -0.12(-0.27%) |
Oct 14, 2013 | 43.11 | 43.35 | 42.92 | 43.24 | 0 | +0.11(+0.26%) |
Oct 11, 2013 | 42.24 | 43.15 | 41.87 | 43.13 | 0 | +0.94(+2.23%) |
Oct 10, 2013 | 42.28 | 42.28 | 41.86 | 42.19 | 0 | +0.66(+1.60%) |
Oct 09, 2013 | 41.82 | 42.41 | 41.18 | 41.52 | 0 | -0.17(-0.42%) |
Oct 08, 2013 | 41.66 | 42.30 | 41.21 | 41.70 | 0 | +0.39(+0.94%) |
Oct 07, 2013 | 41.02 | 41.44 | 40.90 | 41.31 | 0 | -0.17(-0.40%) |
Oct 04, 2013 | 40.56 | 41.65 | 40.53 | 41.48 | 0 | +1.11(+2.74%) |
Oct 03, 2013 | 40.60 | 40.82 | 39.90 | 40.37 | 0 | -0.51(-1.25%) |
Oct 02, 2013 | 40.54 | 41.00 | 40.26 | 40.88 | 0 | -0.01(-0.02%) |