Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 51.50 | 51.48 | 51.48 | 51.48 | 402,291 | +0.01(+0.02%) |
Dec 30, 2013 | 51.52 | 51.72 | 51.26 | 51.47 | 338,500 | +0.15(+0.28%) |
Dec 27, 2013 | 51.83 | 51.83 | 51.25 | 51.32 | 313,462 | -0.07(-0.13%) |
Dec 26, 2013 | 51.28 | 51.59 | 51.20 | 51.39 | 401,977 | +0.36(+0.71%) |
Dec 24, 2013 | 50.93 | 51.26 | 50.93 | 51.03 | 341,011 | +0.04(+0.09%) |
Dec 23, 2013 | 51.12 | 51.18 | 50.92 | 50.98 | 628,168 | +0.43(+0.85%) |
Dec 20, 2013 | 50.19 | 50.66 | 50.12 | 50.55 | 597,247 | +0.49(+0.97%) |
Dec 19, 2013 | 50.60 | 50.72 | 49.90 | 50.06 | 850,607 | -0.72(-1.41%) |
Dec 18, 2013 | 50.61 | 50.85 | 49.87 | 50.78 | 1,098,214 | +0.32(+0.63%) |
Dec 17, 2013 | 50.40 | 50.63 | 50.06 | 50.46 | 834,096 | -0.10(-0.19%) |
Dec 16, 2013 | 50.11 | 50.59 | 50.10 | 50.55 | 646,517 | +0.50(+1.01%) |
Dec 13, 2013 | 50.08 | 50.36 | 49.92 | 50.05 | 638,580 | +0.08(+0.16%) |
Dec 12, 2013 | 50.06 | 50.26 | 49.83 | 49.97 | 663,522 | -0.40(-0.80%) |
Dec 11, 2013 | 51.16 | 51.18 | 50.32 | 50.38 | 364,972 | -0.83(-1.62%) |
Dec 10, 2013 | 51.21 | 51.42 | 50.98 | 51.21 | 365,165 | -0.24(-0.47%) |
Dec 09, 2013 | 51.22 | 51.54 | 51.22 | 51.45 | 435,102 | +0.17(+0.34%) |
Dec 06, 2013 | 51.56 | 51.56 | 51.10 | 51.27 | 408,471 | +0.27(+0.54%) |
Dec 05, 2013 | 50.97 | 51.27 | 50.92 | 51.00 | 513,381 | +0.24(+0.46%) |
Dec 04, 2013 | 50.74 | 50.95 | 50.35 | 50.76 | 648,566 | -0.25(-0.48%) |
Dec 03, 2013 | 51.55 | 51.68 | 50.87 | 51.01 | 678,567 | -0.48(-0.93%) |
Dec 02, 2013 | 51.68 | 52.09 | 51.41 | 51.49 | 954,036 | -0.59(-1.13%) |
Nov 29, 2013 | 52.25 | 52.43 | 52.02 | 52.07 | 285,275 | -0.21(-0.41%) |
Nov 27, 2013 | 52.34 | 52.61 | 52.25 | 52.29 | 609,626 | +0.13(+0.25%) |
Nov 26, 2013 | 51.91 | 52.22 | 51.81 | 52.16 | 688,562 | +0.56(+1.09%) |
Nov 25, 2013 | 51.63 | 51.87 | 51.51 | 51.60 | 441,734 | -0.03(-0.05%) |
Nov 22, 2013 | 51.10 | 51.78 | 50.94 | 51.63 | 604,546 | +0.82(+1.62%) |
Nov 21, 2013 | 50.30 | 50.90 | 50.28 | 50.80 | 701,014 | +0.48(+0.96%) |
Nov 20, 2013 | 50.51 | 50.61 | 50.06 | 50.32 | 732,578 | +0.10(+0.20%) |
Nov 19, 2013 | 50.70 | 50.80 | 50.05 | 50.22 | 697,597 | -0.33(-0.64%) |
Nov 18, 2013 | 51.09 | 51.24 | 50.48 | 50.54 | 765,724 | -0.26(-0.52%) |
Nov 15, 2013 | 50.40 | 50.91 | 50.22 | 50.81 | 671,044 | +0.46(+0.92%) |
Nov 14, 2013 | 50.10 | 50.46 | 49.96 | 50.34 | 376,127 | +0.33(+0.66%) |
Nov 13, 2013 | 49.16 | 50.02 | 49.11 | 50.02 | 843,055 | +0.36(+0.72%) |
Nov 12, 2013 | 49.62 | 49.85 | 49.51 | 49.66 | 628,669 | -0.49(-0.97%) |
Nov 11, 2013 | 50.41 | 50.51 | 50.14 | 50.14 | 394,766 | -0.23(-0.46%) |
Nov 08, 2013 | 49.65 | 50.41 | 49.61 | 50.38 | 523,603 | +0.98(+1.99%) |
Nov 07, 2013 | 50.76 | 50.85 | 49.37 | 49.40 | 858,462 | -1.30(-2.56%) |
Nov 06, 2013 | 50.76 | 50.92 | 50.48 | 50.70 | 531,837 | +0.26(+0.52%) |
Nov 05, 2013 | 50.22 | 50.79 | 50.16 | 50.43 | 745,854 | -0.05(-0.10%) |
Nov 04, 2013 | 49.78 | 50.49 | 49.70 | 50.48 | 716,586 | +0.74(+1.48%) |
Nov 01, 2013 | 49.55 | 50.05 | 49.38 | 49.75 | 720,290 | -0.02(-0.03%) |
Oct 31, 2013 | 49.72 | 50.18 | 49.51 | 49.76 | 980,291 | +0.12(+0.24%) |
Oct 30, 2013 | 50.27 | 50.47 | 49.34 | 49.65 | 1,053,295 | -0.68(-1.35%) |
Oct 29, 2013 | 50.59 | 50.68 | 49.97 | 50.33 | 926,216 | -0.30(-0.59%) |
Oct 28, 2013 | 50.97 | 51.21 | 50.58 | 50.63 | 766,253 | -0.62(-1.21%) |
Oct 25, 2013 | 51.47 | 51.48 | 50.64 | 51.25 | 1,075,052 | -0.14(-0.27%) |
Oct 24, 2013 | 50.33 | 51.40 | 50.03 | 51.39 | 3,055,631 | -1.27(-2.40%) |
Oct 23, 2013 | 52.20 | 52.69 | 51.72 | 52.65 | 782,575 | +0.38(+0.74%) |
Oct 22, 2013 | 52.18 | 52.44 | 51.91 | 52.27 | 710,514 | +0.64(+1.23%) |
Oct 21, 2013 | 52.04 | 52.16 | 51.54 | 51.63 | 687,172 | -0.35(-0.68%) |
Oct 18, 2013 | 51.79 | 52.12 | 51.70 | 51.98 | 589,159 | +0.31(+0.59%) |
Oct 17, 2013 | 51.17 | 51.71 | 51.07 | 51.68 | 558,398 | +0.71(+1.40%) |
Oct 16, 2013 | 50.89 | 51.14 | 50.73 | 50.96 | 452,916 | +0.46(+0.91%) |
Oct 15, 2013 | 50.57 | 50.91 | 50.31 | 50.51 | 791,876 | -0.03(-0.06%) |
Oct 14, 2013 | 50.14 | 50.57 | 50.04 | 50.53 | 541,900 | +0.13(+0.25%) |
Oct 11, 2013 | 49.97 | 50.43 | 49.91 | 50.41 | 248,896 | +0.52(+1.05%) |
Oct 10, 2013 | 49.23 | 49.90 | 49.18 | 49.88 | 362,525 | +1.18(+2.43%) |
Oct 09, 2013 | 48.54 | 48.93 | 48.15 | 48.70 | 763,427 | +0.35(+0.72%) |
Oct 08, 2013 | 49.58 | 49.61 | 48.31 | 48.35 | 928,798 | -1.13(-2.29%) |
Oct 07, 2013 | 49.24 | 49.76 | 49.16 | 49.49 | 456,834 | -0.60(-1.20%) |
Oct 04, 2013 | 49.75 | 50.30 | 49.58 | 50.09 | 686,154 | +0.28(+0.56%) |
Oct 03, 2013 | 50.03 | 50.15 | 49.23 | 49.81 | 1,328,981 | +0.39(+0.79%) |
Oct 02, 2013 | 48.94 | 49.51 | 48.62 | 49.42 | 415,893 | +0.16(+0.33%) |