Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 51.70 | 51.30 | 51.30 | 51.30 | 447,555 | -0.39(-0.76%) |
Dec 30, 2013 | 51.65 | 51.95 | 51.52 | 51.69 | 863,489 | +0.00(+0.00%) |
Dec 27, 2013 | 52.05 | 52.17 | 51.64 | 51.69 | 331,131 | -0.29(-0.56%) |
Dec 26, 2013 | 52.25 | 52.28 | 51.83 | 51.98 | 251,312 | -0.08(-0.16%) |
Dec 24, 2013 | 51.77 | 52.19 | 51.77 | 52.07 | 136,609 | +0.29(+0.56%) |
Dec 23, 2013 | 54.05 | 54.05 | 51.25 | 51.77 | 273,863 | +0.62(+1.22%) |
Dec 20, 2013 | 51.10 | 51.46 | 50.33 | 51.15 | 922,857 | +0.04(+0.07%) |
Dec 19, 2013 | 51.26 | 51.55 | 51.01 | 51.11 | 587,822 | -0.40(-0.78%) |
Dec 18, 2013 | 50.34 | 51.73 | 50.34 | 51.51 | 988,280 | +1.17(+2.33%) |
Dec 17, 2013 | 50.01 | 50.57 | 49.88 | 50.34 | 788,076 | +0.23(+0.46%) |
Dec 16, 2013 | 49.59 | 50.21 | 49.36 | 50.11 | 448,711 | +1.07(+2.17%) |
Dec 13, 2013 | 49.24 | 49.45 | 48.71 | 49.05 | 682,597 | -0.01(-0.03%) |
Dec 12, 2013 | 49.60 | 49.60 | 48.83 | 49.06 | 479,413 | -0.43(-0.86%) |
Dec 11, 2013 | 50.45 | 50.56 | 49.31 | 49.48 | 511,571 | -0.96(-1.91%) |
Dec 10, 2013 | 50.61 | 50.85 | 50.40 | 50.45 | 436,864 | -0.33(-0.65%) |
Dec 09, 2013 | 50.15 | 51.08 | 50.15 | 50.78 | 1,101,602 | +0.47(+0.93%) |
Dec 06, 2013 | 49.27 | 50.42 | 49.17 | 50.31 | 808,165 | +1.57(+3.23%) |
Dec 05, 2013 | 48.60 | 48.89 | 48.57 | 48.74 | 487,646 | -0.19(-0.39%) |
Dec 04, 2013 | 51.53 | 51.53 | 48.42 | 48.93 | 619,424 | -0.33(-0.67%) |
Dec 03, 2013 | 49.36 | 49.69 | 49.06 | 49.26 | 928,603 | -0.25(-0.51%) |
Dec 02, 2013 | 48.79 | 49.60 | 48.59 | 49.51 | 750,951 | +0.76(+1.56%) |
Nov 29, 2013 | 48.75 | 48.98 | 48.40 | 48.75 | 261,343 | -0.03(-0.06%) |
Nov 27, 2013 | 48.67 | 48.81 | 48.36 | 48.78 | 298,204 | +0.14(+0.29%) |
Nov 26, 2013 | 48.53 | 48.74 | 48.27 | 48.64 | 266,430 | +0.16(+0.33%) |
Nov 25, 2013 | 48.65 | 48.79 | 48.39 | 48.48 | 205,084 | -0.15(-0.30%) |
Nov 22, 2013 | 48.89 | 49.05 | 48.22 | 48.63 | 472,145 | -0.31(-0.64%) |
Nov 21, 2013 | 48.85 | 49.21 | 48.64 | 48.94 | 284,957 | +0.15(+0.30%) |
Nov 20, 2013 | 49.76 | 49.76 | 48.69 | 48.79 | 339,187 | -0.48(-0.97%) |
Nov 19, 2013 | 49.83 | 50.05 | 49.22 | 49.27 | 719,562 | -0.53(-1.06%) |
Nov 18, 2013 | 49.90 | 50.31 | 49.72 | 49.80 | 1,259,889 | +0.44(+0.90%) |
Nov 15, 2013 | 48.75 | 49.53 | 48.46 | 49.35 | 1,352,377 | +1.31(+2.72%) |
Nov 14, 2013 | 48.05 | 48.22 | 47.49 | 48.04 | 830,485 | +0.12(+0.25%) |
Nov 13, 2013 | 47.99 | 48.26 | 47.74 | 47.92 | 1,282,570 | -0.28(-0.58%) |
Nov 12, 2013 | 48.01 | 48.44 | 47.90 | 48.20 | 977,295 | +0.00(+0.00%) |
Nov 11, 2013 | 48.06 | 48.43 | 48.00 | 48.20 | 636,543 | +0.02(+0.04%) |
Nov 08, 2013 | 48.13 | 48.56 | 48.01 | 48.18 | 1,157,002 | +0.13(+0.26%) |
Nov 07, 2013 | 49.36 | 49.37 | 48.02 | 48.06 | 717,481 | -1.21(-2.46%) |
Nov 06, 2013 | 50.02 | 50.02 | 49.23 | 49.27 | 800,836 | -0.25(-0.50%) |
Nov 05, 2013 | 49.03 | 49.63 | 48.62 | 49.52 | 886,266 | +0.07(+0.14%) |
Nov 04, 2013 | 48.94 | 49.60 | 48.57 | 49.45 | 834,430 | +0.81(+1.66%) |
Nov 01, 2013 | 48.14 | 48.94 | 48.12 | 48.64 | 716,820 | +0.40(+0.84%) |
Oct 31, 2013 | 48.13 | 49.02 | 47.69 | 48.24 | 1,964,166 | -0.78(-1.60%) |
Oct 30, 2013 | 53.07 | 55.29 | 48.98 | 49.02 | 2,602,536 | -3.65(-6.93%) |
Oct 29, 2013 | 52.45 | 52.73 | 51.97 | 52.67 | 685,041 | +0.24(+0.46%) |
Oct 28, 2013 | 52.87 | 52.92 | 52.25 | 52.43 | 607,378 | -0.44(-0.82%) |
Oct 25, 2013 | 51.96 | 52.91 | 51.77 | 52.87 | 475,545 | +0.93(+1.80%) |
Oct 24, 2013 | 51.63 | 52.03 | 51.53 | 51.93 | 424,897 | +0.29(+0.56%) |
Oct 23, 2013 | 51.55 | 51.74 | 51.27 | 51.64 | 324,776 | -0.05(-0.10%) |
Oct 22, 2013 | 50.79 | 51.75 | 50.76 | 51.69 | 488,079 | +0.94(+1.85%) |
Oct 21, 2013 | 50.89 | 50.89 | 50.35 | 50.75 | 534,462 | -0.20(-0.40%) |
Oct 18, 2013 | 51.00 | 51.11 | 50.61 | 50.95 | 287,426 | +0.20(+0.40%) |
Oct 17, 2013 | 49.87 | 50.81 | 49.87 | 50.75 | 295,385 | +0.54(+1.07%) |
Oct 16, 2013 | 50.01 | 50.66 | 49.78 | 50.21 | 425,207 | +0.37(+0.75%) |
Oct 15, 2013 | 50.27 | 50.55 | 49.59 | 49.84 | 395,328 | -0.48(-0.95%) |
Oct 14, 2013 | 50.11 | 50.45 | 49.85 | 50.32 | 480,952 | -0.13(-0.25%) |
Oct 11, 2013 | 50.30 | 50.55 | 50.00 | 50.45 | 380,132 | +0.08(+0.16%) |
Oct 10, 2013 | 49.61 | 50.37 | 49.35 | 50.37 | 545,681 | +1.22(+2.48%) |
Oct 09, 2013 | 50.05 | 50.07 | 48.65 | 49.15 | 1,217,841 | -1.03(-2.05%) |
Oct 08, 2013 | 51.41 | 51.45 | 49.87 | 50.18 | 853,881 | -1.65(-3.18%) |
Oct 07, 2013 | 52.01 | 52.23 | 51.57 | 51.82 | 288,862 | -0.56(-1.07%) |
Oct 04, 2013 | 52.39 | 52.55 | 52.06 | 52.39 | 699,135 | +0.21(+0.41%) |
Oct 03, 2013 | 51.61 | 52.28 | 51.03 | 52.17 | 596,519 | +0.54(+1.04%) |
Oct 02, 2013 | 51.60 | 51.85 | 51.21 | 51.63 | 316,724 | -0.37(-0.70%) |