Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 49.23 | 49.59 | 49.59 | 49.59 | 485,473 | +0.39(+0.79%) |
Dec 30, 2013 | 49.07 | 49.24 | 49.01 | 49.21 | 417,168 | +0.32(+0.66%) |
Dec 27, 2013 | 49.00 | 49.06 | 48.89 | 48.89 | 780,637 | +0.49(+1.01%) |
Dec 26, 2013 | 48.66 | 48.66 | 48.40 | 48.40 | 481,559 | -0.38(-0.78%) |
Dec 24, 2013 | 48.49 | 48.79 | 48.49 | 48.77 | 341,439 | +0.34(+0.70%) |
Dec 23, 2013 | 48.38 | 48.59 | 48.33 | 48.44 | 945,735 | +0.19(+0.39%) |
Dec 20, 2013 | 48.46 | 48.48 | 48.21 | 48.25 | 760,989 | +0.01(+0.02%) |
Dec 19, 2013 | 48.32 | 48.42 | 47.94 | 48.24 | 1,699,075 | -0.94(-1.91%) |
Dec 18, 2013 | 48.65 | 49.47 | 48.06 | 49.18 | 640,909 | +0.83(+1.71%) |
Dec 17, 2013 | 48.60 | 48.64 | 48.34 | 48.35 | 861,959 | -0.37(-0.77%) |
Dec 16, 2013 | 48.60 | 48.95 | 48.60 | 48.73 | 617,855 | +0.30(+0.62%) |
Dec 13, 2013 | 48.40 | 48.54 | 48.24 | 48.42 | 554,288 | +0.18(+0.37%) |
Dec 12, 2013 | 48.49 | 48.54 | 48.20 | 48.24 | 1,573,670 | -0.40(-0.82%) |
Dec 11, 2013 | 49.30 | 49.30 | 48.57 | 48.64 | 697,133 | -1.03(-2.08%) |
Dec 10, 2013 | 49.30 | 49.69 | 49.30 | 49.68 | 780,643 | -0.21(-0.42%) |
Dec 09, 2013 | 49.89 | 49.89 | 49.52 | 49.89 | 1,580,818 | +0.33(+0.66%) |
Dec 06, 2013 | 49.29 | 49.65 | 49.26 | 49.56 | 0 | +0.75(+1.54%) |
Dec 05, 2013 | 49.05 | 49.07 | 48.75 | 48.82 | 0 | -0.22(-0.45%) |
Dec 04, 2013 | 48.77 | 49.21 | 48.64 | 49.04 | 0 | -0.09(-0.18%) |
Dec 03, 2013 | 49.21 | 49.26 | 48.79 | 49.12 | 0 | +0.13(+0.27%) |
Dec 02, 2013 | 49.90 | 49.90 | 48.99 | 48.99 | 0 | -0.81(-1.62%) |
Nov 29, 2013 | 49.53 | 49.89 | 49.53 | 49.80 | 0 | +0.42(+0.84%) |
Nov 27, 2013 | 49.07 | 49.47 | 49.07 | 49.39 | 0 | +0.47(+0.97%) |
Nov 26, 2013 | 48.95 | 49.03 | 48.67 | 48.91 | 0 | +0.33(+0.67%) |
Nov 25, 2013 | 49.08 | 49.09 | 48.52 | 48.59 | 0 | -0.50(-1.01%) |
Nov 22, 2013 | 48.88 | 49.15 | 48.77 | 49.08 | 0 | +0.22(+0.45%) |
Nov 21, 2013 | 48.88 | 48.90 | 48.66 | 48.86 | 0 | -0.15(-0.32%) |
Nov 20, 2013 | 49.44 | 49.61 | 48.97 | 49.02 | 0 | -0.55(-1.10%) |
Nov 19, 2013 | 49.72 | 49.84 | 49.55 | 49.56 | 0 | -0.15(-0.29%) |
Nov 18, 2013 | 49.86 | 50.09 | 49.67 | 49.71 | 0 | +0.59(+1.21%) |
Nov 15, 2013 | 48.64 | 49.36 | 48.62 | 49.12 | 0 | +1.04(+2.17%) |
Nov 14, 2013 | 47.53 | 48.15 | 47.50 | 48.07 | 0 | +0.33(+0.68%) |
Nov 12, 2013 | 48.00 | 48.00 | 47.52 | 47.75 | 0 | -0.20(-0.41%) |
Nov 11, 2013 | 47.97 | 48.16 | 47.93 | 47.94 | 0 | -0.12(-0.25%) |
Nov 08, 2013 | 47.82 | 48.07 | 47.69 | 48.07 | 0 | +0.02(+0.05%) |
Nov 07, 2013 | 48.84 | 48.84 | 47.98 | 48.04 | 0 | -0.76(-1.55%) |
Nov 06, 2013 | 48.99 | 49.00 | 48.77 | 48.80 | 0 | +0.11(+0.22%) |
Nov 05, 2013 | 48.86 | 48.86 | 48.53 | 48.69 | 0 | -0.58(-1.17%) |
Nov 04, 2013 | 49.33 | 49.33 | 49.12 | 49.27 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 49.18 | 49.39 | 48.98 | 49.27 | 0 | +0.22(+0.45%) |
Oct 31, 2013 | 49.54 | 49.60 | 49.05 | 49.05 | 0 | -0.33(-0.66%) |
Oct 30, 2013 | 49.78 | 49.78 | 49.15 | 49.38 | 0 | +0.04(+0.08%) |
Oct 29, 2013 | 49.18 | 49.38 | 49.18 | 49.34 | 0 | +0.26(+0.53%) |
Oct 28, 2013 | 49.03 | 49.18 | 48.95 | 49.08 | 0 | +0.02(+0.05%) |
Oct 25, 2013 | 48.82 | 49.08 | 48.80 | 49.05 | 0 | +0.17(+0.35%) |
Oct 24, 2013 | 49.14 | 49.17 | 48.86 | 48.88 | 0 | -0.13(-0.27%) |
Oct 23, 2013 | 49.34 | 49.34 | 48.99 | 49.01 | 0 | -1.05(-2.10%) |
Oct 22, 2013 | 49.98 | 50.41 | 49.98 | 50.06 | 0 | +0.24(+0.49%) |
Oct 21, 2013 | 50.09 | 50.09 | 49.74 | 49.82 | 0 | -0.26(-0.52%) |
Oct 18, 2013 | 50.05 | 50.20 | 49.96 | 50.08 | 1,035,787 | +0.22(+0.44%) |
Oct 17, 2013 | 49.44 | 49.91 | 49.43 | 49.86 | 0 | +0.16(+0.33%) |
Oct 16, 2013 | 49.49 | 49.74 | 49.37 | 49.70 | 0 | +0.47(+0.96%) |
Oct 15, 2013 | 49.74 | 49.77 | 49.22 | 49.22 | 0 | -0.65(-1.31%) |
Oct 14, 2013 | 49.38 | 49.94 | 49.25 | 49.87 | 0 | +0.20(+0.39%) |
Oct 11, 2013 | 49.39 | 49.70 | 49.30 | 49.68 | 0 | +0.18(+0.36%) |
Oct 10, 2013 | 49.02 | 49.53 | 48.94 | 49.50 | 0 | +0.94(+1.93%) |
Oct 09, 2013 | 48.46 | 48.73 | 48.20 | 48.56 | 0 | +0.36(+0.74%) |
Oct 08, 2013 | 48.79 | 48.81 | 48.18 | 48.20 | 0 | -0.25(-0.52%) |
Oct 07, 2013 | 48.38 | 48.72 | 48.24 | 48.46 | 0 | -0.46(-0.93%) |
Oct 04, 2013 | 48.61 | 48.98 | 48.50 | 48.91 | 0 | +0.52(+1.08%) |
Oct 03, 2013 | 48.79 | 48.87 | 48.08 | 48.39 | 0 | -0.01(-0.02%) |
Oct 02, 2013 | 48.07 | 48.41 | 47.94 | 48.40 | 0 | +0.11(+0.24%) |