Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 44.57 | 45.85 | 45.85 | 45.85 | 1,459,104 | +1.25(+2.81%) |
Dec 30, 2013 | 43.22 | 44.75 | 42.99 | 44.60 | 1,099,046 | +1.44(+3.34%) |
Dec 27, 2013 | 44.02 | 44.13 | 42.89 | 43.16 | 705,726 | -0.74(-1.68%) |
Dec 26, 2013 | 43.80 | 44.13 | 43.47 | 43.90 | 801,412 | +0.42(+0.97%) |
Dec 24, 2013 | 42.78 | 43.80 | 42.35 | 43.48 | 712,183 | +0.80(+1.88%) |
Dec 23, 2013 | 42.84 | 44.13 | 42.24 | 42.67 | 1,487,548 | -0.28(-0.65%) |
Dec 20, 2013 | 42.50 | 43.22 | 41.95 | 42.95 | 5,489,235 | +0.42(+0.99%) |
Dec 19, 2013 | 40.71 | 43.42 | 40.62 | 42.53 | 2,552,263 | +1.44(+3.50%) |
Dec 18, 2013 | 41.62 | 42.05 | 40.27 | 41.09 | 1,546,289 | -0.47(-1.12%) |
Dec 17, 2013 | 41.20 | 43.10 | 40.78 | 41.56 | 2,648,851 | +0.33(+0.79%) |
Dec 16, 2013 | 43.10 | 43.10 | 41.20 | 41.23 | 2,279,992 | -1.18(-2.78%) |
Dec 13, 2013 | 43.52 | 44.45 | 42.33 | 42.41 | 1,345,935 | -1.17(-2.68%) |
Dec 12, 2013 | 43.18 | 43.93 | 42.66 | 43.58 | 1,707,225 | +0.28(+0.65%) |
Dec 11, 2013 | 44.91 | 45.35 | 42.99 | 43.30 | 1,969,923 | -0.51(-1.17%) |
Dec 10, 2013 | 44.41 | 45.35 | 43.29 | 43.81 | 1,916,355 | -0.80(-1.80%) |
Dec 09, 2013 | 45.27 | 45.40 | 43.48 | 44.62 | 2,545,304 | -0.35(-0.77%) |
Dec 06, 2013 | 48.37 | 48.62 | 44.72 | 44.96 | 0 | -1.77(-3.78%) |
Dec 05, 2013 | 46.83 | 49.15 | 46.37 | 46.73 | 3,282,030 | -0.88(-1.85%) |
Dec 04, 2013 | 49.20 | 49.23 | 46.92 | 47.61 | 5,411,972 | -4.33(-8.33%) |
Dec 03, 2013 | 55.99 | 56.28 | 51.94 | 51.94 | 3,441,309 | -4.35(-7.72%) |
Dec 02, 2013 | 59.40 | 60.63 | 56.10 | 56.28 | 0 | -3.11(-5.24%) |
Nov 29, 2013 | 60.07 | 60.76 | 57.68 | 59.40 | 0 | -0.14(-0.24%) |
Nov 27, 2013 | 60.54 | 61.16 | 58.53 | 59.54 | 0 | -0.81(-1.35%) |
Nov 26, 2013 | 60.71 | 63.00 | 59.96 | 60.35 | 0 | -1.17(-1.90%) |
Nov 25, 2013 | 57.78 | 63.11 | 57.50 | 61.52 | 0 | +4.17(+7.27%) |
Nov 22, 2013 | 56.07 | 57.82 | 56.00 | 57.35 | 0 | +1.32(+2.35%) |
Nov 21, 2013 | 54.75 | 60.30 | 54.32 | 56.03 | 1,095,461 | -1.65(-2.87%) |
Nov 20, 2013 | 57.77 | 58.64 | 56.75 | 57.69 | 756,803 | +0.08(+0.15%) |
Nov 19, 2013 | 58.62 | 59.67 | 57.33 | 57.60 | 502,264 | -1.31(-2.22%) |
Nov 18, 2013 | 59.86 | 60.95 | 58.62 | 58.91 | 755,982 | -1.29(-2.14%) |
Nov 15, 2013 | 60.47 | 61.43 | 59.46 | 60.20 | 0 | +0.66(+1.11%) |
Nov 14, 2013 | 59.38 | 60.59 | 58.19 | 59.54 | 976,630 | +1.85(+3.21%) |
Nov 12, 2013 | 55.80 | 60.30 | 54.99 | 57.69 | 898,480 | +1.61(+2.87%) |
Nov 11, 2013 | 52.90 | 56.40 | 52.90 | 56.08 | 0 | +3.05(+5.74%) |
Nov 08, 2013 | 52.58 | 53.56 | 52.24 | 53.03 | 0 | +0.32(+0.60%) |
Nov 07, 2013 | 54.26 | 55.21 | 52.32 | 52.71 | 718,388 | -1.33(-2.46%) |
Nov 06, 2013 | 56.38 | 56.75 | 53.76 | 54.04 | 595,417 | -2.28(-4.05%) |
Nov 05, 2013 | 56.45 | 56.89 | 55.28 | 56.32 | 0 | -0.58(-1.02%) |
Nov 04, 2013 | 54.41 | 57.14 | 53.67 | 56.90 | 0 | +2.52(+4.62%) |
Nov 01, 2013 | 54.73 | 55.24 | 53.64 | 54.39 | 0 | +0.08(+0.15%) |
Oct 31, 2013 | 54.84 | 55.20 | 53.10 | 54.30 | 0 | -0.55(-1.01%) |
Oct 30, 2013 | 57.94 | 58.90 | 54.36 | 54.85 | 0 | -3.20(-5.51%) |
Oct 29, 2013 | 51.67 | 58.58 | 51.54 | 58.05 | 2,314,583 | +6.11(+11.75%) |
Oct 28, 2013 | 51.91 | 52.32 | 51.58 | 51.95 | 0 | -0.31(-0.59%) |
Oct 25, 2013 | 52.15 | 52.48 | 51.38 | 52.25 | 0 | +0.07(+0.13%) |
Oct 24, 2013 | 51.89 | 52.55 | 51.43 | 52.19 | 0 | +0.16(+0.31%) |
Oct 23, 2013 | 52.22 | 52.69 | 51.34 | 52.03 | 727,049 | -0.47(-0.89%) |
Oct 22, 2013 | 52.72 | 53.28 | 51.59 | 52.50 | 837,174 | -0.01(-0.02%) |
Oct 21, 2013 | 52.36 | 52.72 | 51.06 | 52.51 | 1,132,835 | -0.22(-0.41%) |
Oct 18, 2013 | 51.16 | 53.12 | 50.41 | 52.72 | 1,038,860 | +1.77(+3.47%) |
Oct 17, 2013 | 50.44 | 51.31 | 49.97 | 50.95 | 903,313 | +0.30(+0.59%) |
Oct 16, 2013 | 50.66 | 52.22 | 50.25 | 50.66 | 1,043,593 | +0.22(+0.44%) |
Oct 15, 2013 | 51.19 | 52.41 | 49.57 | 50.43 | 0 | -0.76(-1.48%) |
Oct 14, 2013 | 50.94 | 52.35 | 49.71 | 51.19 | 1,050,424 | -0.13(-0.26%) |
Oct 11, 2013 | 51.55 | 52.69 | 50.53 | 51.32 | 0 | -0.36(-0.69%) |
Oct 10, 2013 | 55.84 | 55.84 | 51.06 | 51.68 | 1,857,581 | -4.02(-7.22%) |
Oct 09, 2013 | 58.85 | 59.37 | 55.49 | 55.70 | 906,382 | -3.25(-5.52%) |
Oct 08, 2013 | 59.98 | 60.56 | 57.86 | 58.95 | 0 | -1.15(-1.91%) |
Oct 07, 2013 | 59.18 | 60.75 | 58.91 | 60.10 | 680,199 | +0.17(+0.28%) |
Oct 04, 2013 | 59.65 | 60.67 | 59.28 | 59.93 | 586,481 | +0.10(+0.17%) |
Oct 03, 2013 | 60.12 | 60.72 | 59.32 | 59.83 | 0 | -0.53(-0.88%) |
Oct 02, 2013 | 59.10 | 61.37 | 58.87 | 60.36 | 1,253,081 | +0.75(+1.25%) |