Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 50.75 | 50.65 | 50.65 | 50.65 | 1,061,616 | +0.04(+0.08%) |
Dec 30, 2013 | 50.57 | 50.65 | 50.55 | 50.61 | 641,064 | +0.06(+0.11%) |
Dec 27, 2013 | 50.48 | 50.65 | 50.48 | 50.56 | 584,419 | +0.06(+0.12%) |
Dec 26, 2013 | 50.38 | 50.53 | 50.37 | 50.49 | 844,291 | +0.15(+0.30%) |
Dec 24, 2013 | 50.17 | 50.41 | 50.17 | 50.34 | 456,886 | +0.20(+0.39%) |
Dec 23, 2013 | 50.18 | 50.28 | 50.09 | 50.14 | 1,183,524 | +0.09(+0.18%) |
Dec 20, 2013 | 49.78 | 50.15 | 49.52 | 50.05 | 2,200,156 | +0.37(+0.75%) |
Dec 19, 2013 | 49.84 | 49.84 | 49.54 | 49.68 | 1,545,741 | -0.27(-0.55%) |
Dec 18, 2013 | 49.19 | 49.95 | 48.82 | 49.95 | 2,061,417 | +0.84(+1.72%) |
Dec 17, 2013 | 49.19 | 49.29 | 49.00 | 49.11 | 1,172,893 | -0.12(-0.25%) |
Dec 16, 2013 | 49.15 | 49.35 | 49.12 | 49.23 | 2,194,953 | +0.27(+0.56%) |
Dec 13, 2013 | 49.03 | 49.09 | 48.85 | 48.96 | 658,373 | +0.01(+0.03%) |
Dec 12, 2013 | 49.06 | 49.14 | 48.83 | 48.95 | 1,143,400 | -0.18(-0.37%) |
Dec 11, 2013 | 49.64 | 49.72 | 49.07 | 49.13 | 1,217,290 | -0.52(-1.06%) |
Dec 10, 2013 | 49.80 | 49.82 | 49.62 | 49.65 | 866,531 | -0.22(-0.45%) |
Dec 09, 2013 | 50.10 | 50.16 | 49.82 | 49.88 | 883,567 | +0.10(+0.19%) |
Dec 06, 2013 | 49.54 | 49.78 | 49.44 | 49.78 | 1,004,888 | +0.76(+1.56%) |
Dec 05, 2013 | 49.16 | 49.20 | 48.99 | 49.02 | 520,100 | -0.23(-0.47%) |
Dec 04, 2013 | 49.24 | 49.48 | 48.88 | 49.25 | 633,464 | -0.12(-0.23%) |
Dec 03, 2013 | 49.38 | 49.49 | 49.16 | 49.37 | 956,119 | -0.09(-0.18%) |
Dec 02, 2013 | 49.75 | 49.78 | 49.40 | 49.46 | 927,462 | -0.31(-0.62%) |
Nov 29, 2013 | 49.95 | 50.00 | 49.71 | 49.76 | 747,137 | -0.12(-0.23%) |
Nov 27, 2013 | 49.91 | 49.93 | 49.76 | 49.88 | 612,501 | -0.01(-0.02%) |
Nov 26, 2013 | 49.98 | 50.06 | 49.86 | 49.89 | 739,901 | -0.08(-0.17%) |
Nov 25, 2013 | 50.21 | 50.24 | 49.86 | 49.97 | 727,965 | -0.16(-0.33%) |
Nov 22, 2013 | 50.02 | 50.16 | 49.89 | 50.14 | 510,276 | +0.12(+0.25%) |
Nov 21, 2013 | 49.78 | 50.04 | 49.74 | 50.01 | 767,599 | +0.33(+0.66%) |
Nov 20, 2013 | 49.99 | 50.11 | 49.57 | 49.69 | 628,066 | -0.27(-0.53%) |
Nov 19, 2013 | 49.97 | 50.13 | 49.85 | 49.95 | 984,847 | -0.10(-0.20%) |
Nov 18, 2013 | 50.25 | 50.28 | 49.94 | 50.06 | 913,418 | -0.11(-0.22%) |
Nov 15, 2013 | 50.09 | 50.18 | 49.89 | 50.16 | 654,412 | +0.19(+0.38%) |
Nov 14, 2013 | 49.76 | 50.02 | 49.71 | 49.97 | 816,740 | +0.63(+1.27%) |
Nov 12, 2013 | 49.48 | 49.48 | 49.17 | 49.35 | 738,226 | -0.12(-0.23%) |
Nov 11, 2013 | 49.39 | 49.57 | 49.36 | 49.46 | 539,707 | +0.07(+0.15%) |
Nov 08, 2013 | 49.05 | 49.40 | 48.82 | 49.39 | 1,102,349 | +0.30(+0.61%) |
Nov 07, 2013 | 49.92 | 49.92 | 49.06 | 49.09 | 1,053,640 | -0.66(-1.33%) |
Nov 06, 2013 | 49.44 | 49.80 | 49.43 | 49.75 | 644,154 | +0.33(+0.68%) |
Nov 05, 2013 | 49.54 | 49.57 | 49.30 | 49.42 | 1,309,093 | -0.26(-0.52%) |
Nov 04, 2013 | 49.52 | 49.69 | 49.42 | 49.67 | 914,171 | +0.25(+0.51%) |
Nov 01, 2013 | 49.37 | 49.52 | 49.16 | 49.42 | 842,694 | +0.14(+0.28%) |
Oct 31, 2013 | 49.37 | 49.57 | 49.14 | 49.29 | 2,003,914 | -0.09(-0.18%) |
Oct 30, 2013 | 49.68 | 49.73 | 49.20 | 49.37 | 805,786 | -0.29(-0.59%) |
Oct 29, 2013 | 49.31 | 49.68 | 49.31 | 49.67 | 2,402,231 | +0.29(+0.59%) |
Oct 28, 2013 | 49.24 | 49.45 | 49.23 | 49.37 | 786,107 | +0.12(+0.25%) |
Oct 25, 2013 | 48.98 | 49.27 | 48.89 | 49.25 | 675,084 | +0.34(+0.70%) |
Oct 24, 2013 | 48.76 | 48.95 | 48.75 | 48.91 | 675,135 | +0.10(+0.20%) |
Oct 23, 2013 | 48.71 | 48.88 | 48.64 | 48.82 | 859,286 | -0.05(-0.11%) |
Oct 22, 2013 | 48.52 | 48.95 | 48.52 | 48.87 | 575,785 | +0.45(+0.93%) |
Oct 21, 2013 | 48.37 | 48.42 | 48.27 | 48.42 | 619,169 | +0.08(+0.17%) |
Oct 18, 2013 | 48.30 | 48.41 | 48.18 | 48.34 | 923,047 | +0.09(+0.18%) |
Oct 17, 2013 | 47.62 | 48.29 | 47.61 | 48.25 | 1,203,798 | +0.51(+1.07%) |
Oct 16, 2013 | 47.41 | 47.74 | 47.36 | 47.74 | 1,231,295 | +0.51(+1.08%) |
Oct 15, 2013 | 47.56 | 47.60 | 47.14 | 47.23 | 844,662 | -0.46(-0.96%) |
Oct 14, 2013 | 47.19 | 47.68 | 47.19 | 47.68 | 889,642 | +0.10(+0.20%) |
Oct 11, 2013 | 47.23 | 47.59 | 47.15 | 47.59 | 1,322,861 | +0.34(+0.72%) |
Oct 10, 2013 | 46.76 | 47.25 | 46.68 | 47.25 | 1,108,077 | +0.97(+2.09%) |
Oct 09, 2013 | 46.25 | 46.45 | 46.15 | 46.28 | 2,123,637 | +0.11(+0.24%) |
Oct 08, 2013 | 46.62 | 46.71 | 46.17 | 46.17 | 1,115,045 | -0.44(-0.95%) |
Oct 07, 2013 | 46.52 | 46.88 | 46.51 | 46.62 | 1,069,493 | -0.35(-0.74%) |
Oct 04, 2013 | 46.79 | 47.01 | 46.68 | 46.96 | 831,950 | +0.19(+0.41%) |
Oct 03, 2013 | 47.05 | 47.05 | 46.55 | 46.77 | 996,788 | -0.40(-0.85%) |
Oct 02, 2013 | 47.11 | 47.19 | 46.81 | 47.17 | 725,290 | -0.18(-0.37%) |