Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 50.55 | 50.55 | 50.55 | 0 | +0.56(+1.12%) | |
Dec 30, 2013 | 49.80 | 50.06 | 49.77 | 49.99 | 8,767 | +0.59(+1.19%) |
Dec 27, 2013 | 49.55 | 49.55 | 49.31 | 49.40 | 6,915 | +0.58(+1.19%) |
Dec 26, 2013 | 48.40 | 48.82 | 48.40 | 48.82 | 5,519 | +0.42(+0.87%) |
Dec 24, 2013 | 47.50 | 48.40 | 47.50 | 48.40 | 9,190 | +0.15(+0.31%) |
Dec 23, 2013 | 48.09 | 48.36 | 48.05 | 48.25 | 16,481 | +0.12(+0.25%) |
Dec 20, 2013 | 48.17 | 48.27 | 47.88 | 48.13 | 10,095 | +0.53(+1.11%) |
Dec 19, 2013 | 47.43 | 47.84 | 47.43 | 47.60 | 8,550 | -0.06(-0.13%) |
Dec 18, 2013 | 47.35 | 47.66 | 46.91 | 47.66 | 13,129 | +0.16(+0.34%) |
Dec 17, 2013 | 47.32 | 47.50 | 47.19 | 47.50 | 99,908 | -0.38(-0.79%) |
Dec 16, 2013 | 48.48 | 48.48 | 47.82 | 47.88 | 12,590 | +0.50(+1.06%) |
Dec 13, 2013 | 47.17 | 47.68 | 46.70 | 47.38 | 0 | -0.29(-0.61%) |
Dec 12, 2013 | 47.84 | 47.84 | 47.36 | 47.67 | 4,832 | -1.17(-2.39%) |
Dec 11, 2013 | 48.93 | 48.97 | 48.66 | 48.84 | 10,181 | -0.07(-0.15%) |
Dec 10, 2013 | 49.05 | 49.25 | 48.91 | 48.91 | 11,698 | -0.33(-0.67%) |
Dec 09, 2013 | 48.45 | 49.37 | 48.40 | 49.24 | 4,861 | +0.38(+0.78%) |
Dec 06, 2013 | 48.68 | 48.92 | 48.50 | 48.86 | 30,609 | -0.34(-0.69%) |
Dec 05, 2013 | 49.01 | 49.31 | 48.71 | 49.20 | 457,972 | +0.93(+1.93%) |
Dec 04, 2013 | 48.00 | 48.44 | 48.00 | 48.27 | 8,536 | -0.09(-0.19%) |
Dec 03, 2013 | 48.81 | 48.90 | 48.33 | 48.36 | 13,793 | -1.55(-3.11%) |
Dec 02, 2013 | 49.86 | 49.97 | 49.75 | 49.91 | 2,568 | +0.07(+0.14%) |
Nov 29, 2013 | 50.19 | 50.28 | 49.84 | 49.84 | 1,873 | +0.29(+0.59%) |
Nov 27, 2013 | 49.13 | 49.62 | 49.13 | 49.55 | 7,528 | +1.32(+2.74%) |
Nov 26, 2013 | 48.30 | 48.45 | 48.17 | 48.23 | 10,445 | -0.11(-0.23%) |
Nov 25, 2013 | 48.12 | 48.67 | 48.03 | 48.34 | 1,347 | +0.32(+0.67%) |
Nov 22, 2013 | 47.70 | 48.02 | 47.70 | 48.02 | 3,049 | +0.56(+1.18%) |
Nov 21, 2013 | 47.46 | 47.46 | 47.46 | 47.46 | 369 | +0.11(+0.23%) |
Nov 20, 2013 | 47.78 | 47.78 | 47.35 | 47.35 | 4,470 | -0.48(-1.00%) |
Nov 19, 2013 | 47.79 | 47.96 | 47.60 | 47.83 | 3,220 | -0.07(-0.15%) |
Nov 18, 2013 | 48.20 | 48.29 | 47.90 | 47.90 | 5,902 | +0.16(+0.34%) |
Nov 15, 2013 | 48.07 | 48.07 | 47.25 | 47.74 | 4,011 | +0.03(+0.06%) |
Nov 14, 2013 | 47.87 | 48.14 | 47.65 | 47.71 | 8,210 | +0.51(+1.08%) |
Nov 12, 2013 | 47.40 | 47.70 | 47.20 | 47.20 | 1,973 | -0.97(-2.01%) |
Nov 11, 2013 | 48.29 | 48.43 | 48.17 | 48.17 | 3,019 | +0.05(+0.10%) |
Nov 08, 2013 | 47.79 | 48.21 | 47.57 | 48.12 | 8,516 | -0.03(-0.06%) |
Nov 07, 2013 | 48.15 | 48.15 | 47.88 | 48.15 | 2,059 | +0.05(+0.10%) |
Nov 06, 2013 | 48.10 | 48.32 | 47.97 | 48.10 | 5,494 | +0.09(+0.19%) |
Nov 05, 2013 | 48.65 | 48.65 | 47.81 | 48.01 | 147,315 | -0.89(-1.82%) |
Nov 04, 2013 | 48.74 | 49.29 | 48.74 | 48.90 | 78,243 | -0.11(-0.22%) |
Nov 01, 2013 | 49.15 | 49.18 | 48.61 | 49.01 | 4,853 | -0.26(-0.53%) |
Oct 31, 2013 | 49.35 | 49.60 | 49.27 | 49.27 | 3,012 | +0.47(+0.96%) |
Oct 30, 2013 | 49.05 | 49.20 | 48.78 | 48.80 | 4,389 | -0.25(-0.51%) |
Oct 29, 2013 | 49.41 | 49.41 | 48.86 | 49.05 | 3,379 | -0.49(-0.99%) |
Oct 28, 2013 | 49.36 | 49.54 | 49.30 | 49.54 | 4,204 | -0.33(-0.66%) |
Oct 25, 2013 | 49.43 | 49.87 | 49.43 | 49.87 | 2,939 | -0.48(-0.95%) |
Oct 24, 2013 | 50.20 | 50.35 | 49.86 | 50.35 | 9,375 | -0.16(-0.32%) |
Oct 23, 2013 | 50.32 | 50.51 | 50.03 | 50.51 | 7,953 | -0.01(-0.02%) |
Oct 22, 2013 | 50.37 | 50.69 | 50.29 | 50.52 | 17,979 | +0.32(+0.64%) |
Oct 21, 2013 | 50.10 | 50.20 | 49.85 | 50.20 | 10,020 | +0.85(+1.72%) |
Oct 18, 2013 | 49.19 | 49.57 | 49.19 | 49.35 | 23,685 | +0.51(+1.03%) |
Oct 17, 2013 | 48.35 | 48.85 | 48.25 | 48.84 | 124,582 | +1.99(+4.26%) |
Oct 16, 2013 | 46.57 | 46.85 | 46.34 | 46.85 | 76,495 | +0.01(+0.02%) |
Oct 15, 2013 | 47.62 | 47.98 | 46.74 | 46.84 | 50,736 | -4.29(-8.39%) |
Oct 14, 2013 | 51.13 | 51.13 | 51.13 | 51.13 | 568 | -0.68(-1.31%) |
Oct 11, 2013 | 51.09 | 51.81 | 51.00 | 51.81 | 2,640 | +0.97(+1.91%) |
Oct 10, 2013 | 50.55 | 50.84 | 50.48 | 50.84 | 9,101 | +1.44(+2.91%) |
Oct 09, 2013 | 50.00 | 50.00 | 49.00 | 49.40 | 11,961 | -1.20(-2.37%) |
Oct 08, 2013 | 51.47 | 51.49 | 50.60 | 50.60 | 16,414 | -1.06(-2.05%) |
Oct 07, 2013 | 51.42 | 51.82 | 51.35 | 51.66 | 4,686 | -0.52(-1.00%) |
Oct 04, 2013 | 52.45 | 52.55 | 52.18 | 52.18 | 2,711 | -0.66(-1.26%) |
Oct 03, 2013 | 53.14 | 53.14 | 52.52 | 52.84 | 5,521 | -0.64(-1.19%) |
Oct 02, 2013 | 53.37 | 53.48 | 53.10 | 53.48 | 4,648 | +0.08(+0.15%) |