Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 49.35 | 49.31 | 49.31 | 49.31 | 815,800 | +0.15(+0.31%) |
Dec 30, 2013 | 49.39 | 49.44 | 49.04 | 49.16 | 891,970 | -0.22(-0.45%) |
Dec 27, 2013 | 49.66 | 49.78 | 49.25 | 49.38 | 626,608 | -0.18(-0.36%) |
Dec 26, 2013 | 49.43 | 49.67 | 49.13 | 49.56 | 624,108 | +0.16(+0.32%) |
Dec 24, 2013 | 49.08 | 49.45 | 48.86 | 49.40 | 336,026 | +0.17(+0.35%) |
Dec 23, 2013 | 49.02 | 49.33 | 48.95 | 49.23 | 840,241 | +0.48(+0.98%) |
Dec 20, 2013 | 48.04 | 48.99 | 48.00 | 48.75 | 1,991,387 | +0.55(+1.14%) |
Dec 19, 2013 | 48.28 | 48.40 | 47.99 | 48.20 | 2,402,860 | -0.27(-0.56%) |
Dec 18, 2013 | 47.91 | 48.48 | 47.28 | 48.47 | 2,643,370 | +0.86(+1.81%) |
Dec 17, 2013 | 48.06 | 48.12 | 47.28 | 47.61 | 2,438,662 | -0.49(-1.02%) |
Dec 16, 2013 | 48.42 | 48.49 | 48.04 | 48.10 | 1,567,631 | +0.02(+0.04%) |
Dec 13, 2013 | 48.49 | 48.51 | 47.96 | 48.08 | 1,307,580 | -0.24(-0.50%) |
Dec 12, 2013 | 48.40 | 48.80 | 48.23 | 48.32 | 949,271 | -0.11(-0.23%) |
Dec 11, 2013 | 49.17 | 49.18 | 48.34 | 48.43 | 919,937 | -0.79(-1.61%) |
Dec 10, 2013 | 49.17 | 49.44 | 48.96 | 49.22 | 924,615 | -0.17(-0.34%) |
Dec 09, 2013 | 49.59 | 49.95 | 49.36 | 49.39 | 985,287 | -0.07(-0.14%) |
Dec 06, 2013 | 49.73 | 49.92 | 49.39 | 49.46 | 2,242,556 | +0.29(+0.59%) |
Dec 05, 2013 | 49.09 | 49.49 | 48.87 | 49.17 | 1,176,912 | -0.31(-0.63%) |
Dec 04, 2013 | 49.54 | 49.89 | 48.93 | 49.48 | 1,718,589 | -0.22(-0.44%) |
Dec 03, 2013 | 50.17 | 50.29 | 49.20 | 49.70 | 1,542,361 | -0.59(-1.17%) |
Dec 02, 2013 | 50.86 | 50.91 | 50.18 | 50.29 | 1,337,069 | -0.34(-0.67%) |
Nov 29, 2013 | 50.81 | 50.97 | 50.44 | 50.63 | 838,136 | +0.01(+0.02%) |
Nov 27, 2013 | 50.59 | 50.85 | 50.31 | 50.62 | 955,207 | +0.03(+0.06%) |
Nov 26, 2013 | 50.04 | 50.75 | 50.00 | 50.59 | 1,898,587 | +0.52(+1.04%) |
Nov 25, 2013 | 50.13 | 50.32 | 49.97 | 50.07 | 975,645 | -0.09(-0.18%) |
Nov 22, 2013 | 49.22 | 50.20 | 49.18 | 50.16 | 1,575,601 | +0.47(+0.95%) |
Nov 21, 2013 | 49.24 | 49.71 | 49.16 | 49.69 | 1,130,944 | +0.68(+1.39%) |
Nov 20, 2013 | 49.15 | 49.57 | 48.89 | 49.01 | 766,494 | -0.14(-0.28%) |
Nov 19, 2013 | 49.19 | 49.60 | 48.91 | 49.15 | 942,665 | -0.11(-0.22%) |
Nov 18, 2013 | 49.27 | 49.82 | 49.16 | 49.26 | 1,207,535 | +0.07(+0.14%) |
Nov 15, 2013 | 48.92 | 49.24 | 48.53 | 49.19 | 947,814 | +0.25(+0.51%) |
Nov 14, 2013 | 48.40 | 48.99 | 48.11 | 48.94 | 836,103 | +1.09(+2.28%) |
Nov 12, 2013 | 48.05 | 48.32 | 47.60 | 47.85 | 1,096,797 | -0.32(-0.66%) |
Nov 11, 2013 | 48.25 | 48.45 | 48.00 | 48.17 | 1,060,281 | -0.27(-0.56%) |
Nov 08, 2013 | 47.16 | 48.79 | 47.11 | 48.44 | 1,964,818 | +1.48(+3.15%) |
Nov 07, 2013 | 48.00 | 48.45 | 46.94 | 46.96 | 1,383,335 | -0.99(-2.06%) |
Nov 06, 2013 | 47.64 | 48.07 | 47.60 | 47.95 | 737,105 | +0.48(+1.01%) |
Nov 05, 2013 | 47.71 | 47.89 | 47.39 | 47.47 | 1,326,575 | -0.34(-0.71%) |
Nov 04, 2013 | 47.59 | 47.84 | 47.33 | 47.81 | 861,128 | +0.33(+0.70%) |
Nov 01, 2013 | 47.48 | 47.71 | 47.23 | 47.48 | 1,194,283 | +0.02(+0.04%) |
Oct 31, 2013 | 47.41 | 47.90 | 47.27 | 47.46 | 1,170,459 | -0.09(-0.19%) |
Oct 30, 2013 | 47.89 | 48.17 | 47.29 | 47.55 | 1,218,107 | -0.37(-0.77%) |
Oct 29, 2013 | 47.30 | 47.99 | 47.25 | 47.92 | 1,233,282 | +0.84(+1.78%) |
Oct 28, 2013 | 46.85 | 47.21 | 46.53 | 47.08 | 1,572,866 | +0.23(+0.49%) |
Oct 25, 2013 | 46.66 | 47.93 | 46.23 | 46.85 | 1,663,271 | +0.10(+0.21%) |
Oct 24, 2013 | 46.32 | 46.79 | 46.04 | 46.75 | 1,160,920 | +0.51(+1.10%) |
Oct 23, 2013 | 46.26 | 46.44 | 45.83 | 46.24 | 1,088,083 | -0.36(-0.77%) |
Oct 22, 2013 | 46.43 | 46.95 | 46.38 | 46.60 | 951,857 | +0.29(+0.63%) |
Oct 21, 2013 | 46.51 | 46.56 | 46.06 | 46.31 | 629,664 | -0.05(-0.11%) |
Oct 18, 2013 | 45.94 | 46.40 | 45.70 | 46.36 | 1,561,183 | +0.74(+1.62%) |
Oct 17, 2013 | 44.68 | 45.72 | 44.55 | 45.62 | 1,702,618 | +0.69(+1.54%) |
Oct 16, 2013 | 43.49 | 44.99 | 43.49 | 44.93 | 1,374,019 | +1.02(+2.32%) |
Oct 15, 2013 | 43.86 | 44.71 | 43.76 | 43.91 | 1,743,347 | -0.21(-0.48%) |
Oct 14, 2013 | 43.39 | 44.18 | 43.29 | 44.12 | 950,800 | +0.18(+0.41%) |
Oct 11, 2013 | 43.30 | 43.95 | 43.15 | 43.94 | 1,218,291 | +0.62(+1.43%) |
Oct 10, 2013 | 42.66 | 43.32 | 42.62 | 43.32 | 1,469,277 | +1.28(+3.04%) |
Oct 09, 2013 | 41.84 | 42.20 | 41.45 | 42.04 | 1,310,210 | +0.33(+0.79%) |
Oct 08, 2013 | 42.43 | 42.60 | 41.67 | 41.71 | 1,052,568 | -0.79(-1.86%) |
Oct 07, 2013 | 42.88 | 42.96 | 42.50 | 42.50 | 693,040 | -0.91(-2.10%) |
Oct 04, 2013 | 42.56 | 43.43 | 42.56 | 43.41 | 895,920 | +0.80(+1.88%) |
Oct 03, 2013 | 42.85 | 43.05 | 42.05 | 42.61 | 1,081,597 | -0.41(-0.95%) |
Oct 02, 2013 | 42.69 | 43.02 | 42.32 | 43.02 | 1,099,710 | +0.01(+0.02%) |