Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 47.91 | 48.24 | 48.24 | 48.24 | 103,913 | +0.59(+1.23%) |
Dec 30, 2013 | 47.50 | 47.78 | 47.30 | 47.65 | 54,950 | -0.42(-0.87%) |
Dec 27, 2013 | 48.15 | 48.15 | 47.79 | 48.07 | 70,136 | +0.23(+0.48%) |
Dec 26, 2013 | 47.71 | 47.85 | 47.50 | 47.84 | 34,503 | +0.34(+0.72%) |
Dec 24, 2013 | 47.41 | 47.50 | 47.32 | 47.50 | 22,214 | +0.41(+0.87%) |
Dec 23, 2013 | 46.83 | 47.14 | 46.79 | 47.09 | 76,777 | +0.37(+0.79%) |
Dec 20, 2013 | 46.61 | 46.91 | 46.59 | 46.72 | 83,024 | +0.08(+0.16%) |
Dec 19, 2013 | 46.51 | 46.69 | 46.42 | 46.64 | 66,657 | -0.27(-0.57%) |
Dec 18, 2013 | 46.51 | 46.91 | 46.14 | 46.91 | 86,747 | +0.81(+1.76%) |
Dec 17, 2013 | 46.10 | 46.20 | 45.93 | 46.10 | 64,067 | +0.17(+0.38%) |
Dec 16, 2013 | 45.70 | 46.04 | 45.70 | 45.92 | 51,957 | +0.51(+1.12%) |
Dec 13, 2013 | 45.52 | 45.52 | 45.20 | 45.41 | 49,050 | -0.26(-0.56%) |
Dec 12, 2013 | 45.67 | 45.82 | 45.48 | 45.67 | 74,441 | -0.36(-0.79%) |
Dec 11, 2013 | 46.35 | 46.44 | 46.01 | 46.04 | 90,178 | +0.06(+0.13%) |
Dec 10, 2013 | 45.74 | 46.07 | 45.70 | 45.98 | 70,195 | -0.06(-0.13%) |
Dec 09, 2013 | 46.12 | 46.21 | 46.01 | 46.04 | 206,157 | -0.07(-0.15%) |
Dec 06, 2013 | 46.16 | 46.18 | 45.94 | 46.10 | 95,925 | +1.02(+2.27%) |
Dec 05, 2013 | 45.17 | 45.25 | 44.98 | 45.08 | 97,328 | -0.59(-1.29%) |
Dec 04, 2013 | 45.29 | 45.67 | 45.28 | 45.67 | 50,507 | +0.17(+0.37%) |
Dec 03, 2013 | 45.54 | 45.70 | 45.34 | 45.51 | 174,471 | -0.01(-0.02%) |
Dec 02, 2013 | 45.86 | 45.87 | 45.48 | 45.51 | 56,646 | -0.74(-1.60%) |
Nov 29, 2013 | 46.33 | 46.47 | 46.23 | 46.26 | 41,429 | +0.09(+0.20%) |
Nov 27, 2013 | 46.34 | 46.36 | 46.03 | 46.16 | 50,132 | +0.33(+0.71%) |
Nov 26, 2013 | 45.78 | 45.89 | 45.58 | 45.84 | 164,068 | +0.00(+0.00%) |
Nov 25, 2013 | 45.90 | 45.95 | 45.71 | 45.84 | 98,944 | -0.37(-0.80%) |
Nov 22, 2013 | 46.23 | 46.40 | 46.10 | 46.21 | 71,315 | -0.39(-0.83%) |
Nov 21, 2013 | 46.30 | 46.60 | 46.27 | 46.60 | 96,523 | +0.89(+1.94%) |
Nov 20, 2013 | 46.05 | 46.16 | 45.57 | 45.71 | 62,456 | -0.58(-1.26%) |
Nov 19, 2013 | 46.26 | 46.41 | 46.18 | 46.29 | 45,658 | -0.17(-0.36%) |
Nov 18, 2013 | 46.62 | 46.68 | 46.34 | 46.46 | 51,577 | +0.03(+0.07%) |
Nov 15, 2013 | 46.35 | 46.44 | 46.26 | 46.43 | 45,410 | +0.18(+0.39%) |
Nov 14, 2013 | 45.97 | 46.32 | 45.95 | 46.25 | 61,421 | +0.95(+2.09%) |
Nov 12, 2013 | 45.13 | 45.54 | 45.07 | 45.30 | 62,732 | -0.04(-0.08%) |
Nov 11, 2013 | 45.30 | 45.37 | 45.11 | 45.34 | 62,438 | -0.04(-0.08%) |
Nov 08, 2013 | 45.00 | 45.38 | 44.98 | 45.38 | 79,877 | +0.45(+1.01%) |
Nov 07, 2013 | 45.45 | 45.54 | 44.85 | 44.92 | 81,748 | -0.78(-1.71%) |
Nov 06, 2013 | 45.72 | 45.85 | 45.52 | 45.70 | 113,002 | -0.02(-0.03%) |
Nov 05, 2013 | 45.45 | 45.79 | 45.38 | 45.72 | 101,205 | -0.14(-0.30%) |
Nov 04, 2013 | 45.73 | 45.85 | 45.41 | 45.85 | 69,856 | +0.17(+0.38%) |
Nov 01, 2013 | 45.94 | 45.94 | 45.54 | 45.68 | 70,450 | -0.23(-0.51%) |
Oct 31, 2013 | 45.99 | 46.10 | 45.51 | 45.91 | 138,964 | +1.17(+2.61%) |
Oct 30, 2013 | 45.01 | 45.04 | 44.64 | 44.75 | 98,937 | -0.27(-0.59%) |
Oct 29, 2013 | 44.51 | 45.01 | 44.49 | 45.01 | 57,356 | +0.73(+1.66%) |
Oct 28, 2013 | 44.20 | 44.35 | 44.05 | 44.28 | 63,519 | +0.16(+0.36%) |
Oct 25, 2013 | 44.16 | 44.17 | 43.85 | 44.12 | 73,178 | -0.49(-1.10%) |
Oct 24, 2013 | 44.35 | 44.66 | 44.20 | 44.61 | 55,510 | +0.10(+0.22%) |
Oct 23, 2013 | 44.39 | 44.52 | 44.29 | 44.51 | 219,198 | +0.11(+0.24%) |
Oct 22, 2013 | 44.88 | 45.29 | 44.36 | 44.41 | 453,681 | -0.62(-1.38%) |
Oct 21, 2013 | 44.71 | 45.03 | 44.67 | 45.03 | 99,512 | +0.31(+0.69%) |
Oct 18, 2013 | 44.57 | 44.80 | 44.47 | 44.72 | 132,582 | -0.08(-0.17%) |
Oct 17, 2013 | 44.35 | 44.80 | 44.31 | 44.79 | 138,906 | +1.44(+3.32%) |
Oct 16, 2013 | 43.49 | 43.64 | 43.17 | 43.36 | 92,847 | +0.62(+1.45%) |
Oct 15, 2013 | 42.96 | 43.03 | 42.46 | 42.73 | 86,189 | -0.14(-0.32%) |
Oct 14, 2013 | 42.60 | 43.01 | 42.59 | 42.87 | 205,051 | +0.61(+1.43%) |
Oct 11, 2013 | 41.97 | 42.26 | 41.94 | 42.26 | 54,476 | -0.02(-0.05%) |
Oct 10, 2013 | 41.86 | 42.29 | 41.84 | 42.29 | 49,568 | +0.86(+2.08%) |
Oct 09, 2013 | 41.22 | 41.54 | 41.11 | 41.42 | 117,851 | +0.16(+0.39%) |
Oct 08, 2013 | 41.75 | 41.79 | 41.23 | 41.27 | 104,022 | -0.88(-2.08%) |
Oct 07, 2013 | 42.05 | 42.26 | 42.02 | 42.14 | 69,379 | -0.49(-1.15%) |
Oct 04, 2013 | 42.32 | 42.80 | 42.28 | 42.64 | 56,906 | +0.19(+0.45%) |
Oct 03, 2013 | 42.69 | 42.74 | 42.39 | 42.45 | 60,971 | -0.28(-0.66%) |
Oct 02, 2013 | 42.52 | 42.73 | 42.42 | 42.73 | 70,611 | +0.04(+0.09%) |