Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 47.59 | 47.33 | 47.33 | 47.33 | 1,005,200 | -0.43(-0.90%) |
Dec 30, 2013 | 47.35 | 48.00 | 47.00 | 47.76 | 397,244 | +0.42(+0.89%) |
Dec 27, 2013 | 48.12 | 48.12 | 47.01 | 47.34 | 345,335 | -0.60(-1.25%) |
Dec 26, 2013 | 47.59 | 48.47 | 47.41 | 47.94 | 142,066 | +0.44(+0.93%) |
Dec 24, 2013 | 48.02 | 48.32 | 47.37 | 47.50 | 134,926 | -0.34(-0.71%) |
Dec 23, 2013 | 47.43 | 47.92 | 46.85 | 47.84 | 280,923 | +0.68(+1.44%) |
Dec 20, 2013 | 46.85 | 47.41 | 45.96 | 47.16 | 389,956 | +0.52(+1.11%) |
Dec 19, 2013 | 47.21 | 47.53 | 46.12 | 46.64 | 328,842 | -0.75(-1.58%) |
Dec 18, 2013 | 47.10 | 48.35 | 46.45 | 47.39 | 750,294 | +0.91(+1.96%) |
Dec 17, 2013 | 46.26 | 47.73 | 45.85 | 46.48 | 332,677 | +0.35(+0.76%) |
Dec 16, 2013 | 46.11 | 47.40 | 45.98 | 46.13 | 321,392 | +0.03(+0.07%) |
Dec 13, 2013 | 45.59 | 46.91 | 45.54 | 46.10 | 387,663 | +0.65(+1.43%) |
Dec 12, 2013 | 44.78 | 45.50 | 44.32 | 45.45 | 299,595 | +0.76(+1.70%) |
Dec 11, 2013 | 45.81 | 46.20 | 44.37 | 44.69 | 315,880 | -0.99(-2.17%) |
Dec 10, 2013 | 45.59 | 45.84 | 45.08 | 45.68 | 375,634 | -0.03(-0.07%) |
Dec 09, 2013 | 45.99 | 46.36 | 45.50 | 45.71 | 340,931 | -0.10(-0.22%) |
Dec 06, 2013 | 46.28 | 46.87 | 45.65 | 45.81 | 0 | -0.58(-1.25%) |
Dec 05, 2013 | 47.13 | 47.56 | 46.15 | 46.39 | 0 | -0.67(-1.42%) |
Dec 04, 2013 | 47.53 | 47.79 | 46.31 | 47.06 | 0 | -0.76(-1.59%) |
Dec 03, 2013 | 48.27 | 48.35 | 46.97 | 47.82 | 0 | -0.64(-1.32%) |
Dec 02, 2013 | 46.32 | 49.14 | 46.32 | 48.46 | 605,517 | +2.26(+4.89%) |
Nov 29, 2013 | 47.30 | 47.60 | 46.18 | 46.20 | 0 | -0.83(-1.76%) |
Nov 27, 2013 | 46.89 | 47.71 | 46.30 | 47.03 | 0 | +0.39(+0.84%) |
Nov 26, 2013 | 45.22 | 46.79 | 44.62 | 46.64 | 0 | +1.41(+3.12%) |
Nov 25, 2013 | 45.12 | 45.84 | 44.83 | 45.23 | 217,287 | +0.39(+0.87%) |
Nov 22, 2013 | 46.14 | 46.28 | 44.31 | 44.84 | 0 | -0.96(-2.10%) |
Nov 21, 2013 | 45.21 | 46.39 | 45.00 | 45.80 | 185,023 | +0.83(+1.85%) |
Nov 20, 2013 | 44.00 | 45.38 | 43.49 | 44.97 | 0 | +0.97(+2.20%) |
Nov 19, 2013 | 43.49 | 45.12 | 43.41 | 44.00 | 433,269 | +0.43(+0.99%) |
Nov 18, 2013 | 43.69 | 43.90 | 43.31 | 43.57 | 0 | -0.13(-0.30%) |
Nov 15, 2013 | 44.63 | 44.84 | 43.19 | 43.70 | 0 | -1.00(-2.24%) |
Nov 14, 2013 | 44.40 | 44.96 | 44.14 | 44.70 | 125,192 | +0.46(+1.04%) |
Nov 12, 2013 | 43.44 | 44.29 | 43.19 | 44.24 | 0 | +0.82(+1.89%) |
Nov 11, 2013 | 43.13 | 43.92 | 43.13 | 43.42 | 0 | +0.36(+0.84%) |
Nov 08, 2013 | 41.80 | 43.65 | 41.65 | 43.06 | 0 | +1.16(+2.77%) |
Nov 07, 2013 | 42.30 | 42.30 | 41.36 | 41.90 | 258,822 | -0.31(-0.73%) |
Nov 06, 2013 | 43.41 | 43.92 | 42.15 | 42.21 | 184,047 | -0.87(-2.02%) |
Nov 05, 2013 | 42.63 | 43.19 | 41.95 | 43.08 | 111,541 | +0.37(+0.87%) |
Nov 04, 2013 | 42.54 | 43.48 | 42.43 | 42.71 | 236,077 | +0.43(+1.02%) |
Nov 01, 2013 | 43.22 | 43.32 | 42.07 | 42.28 | 0 | -1.14(-2.62%) |
Oct 31, 2013 | 42.87 | 43.71 | 42.23 | 43.42 | 0 | +0.75(+1.75%) |
Oct 30, 2013 | 40.14 | 43.55 | 39.39 | 42.67 | 987,929 | +3.32(+8.44%) |
Oct 29, 2013 | 39.10 | 40.56 | 38.91 | 39.35 | 0 | +0.21(+0.54%) |
Oct 28, 2013 | 39.20 | 39.50 | 38.81 | 39.14 | 0 | -0.14(-0.36%) |
Oct 25, 2013 | 39.47 | 39.52 | 38.86 | 39.28 | 0 | -0.05(-0.13%) |
Oct 24, 2013 | 39.43 | 39.61 | 39.17 | 39.33 | 100,043 | -0.10(-0.25%) |
Oct 23, 2013 | 39.62 | 39.74 | 39.12 | 39.43 | 0 | -0.31(-0.78%) |
Oct 22, 2013 | 40.19 | 40.54 | 39.68 | 39.74 | 332,290 | -0.25(-0.63%) |
Oct 21, 2013 | 40.09 | 40.35 | 39.81 | 39.99 | 296,194 | +0.04(+0.10%) |
Oct 18, 2013 | 40.46 | 40.56 | 39.85 | 39.95 | 228,481 | -0.19(-0.47%) |
Oct 17, 2013 | 39.75 | 40.37 | 38.98 | 40.14 | 174,206 | +0.36(+0.90%) |
Oct 16, 2013 | 38.51 | 39.82 | 38.51 | 39.78 | 196,019 | +1.25(+3.24%) |
Oct 15, 2013 | 38.27 | 38.98 | 38.25 | 38.53 | 100,118 | -0.41(-1.05%) |
Oct 14, 2013 | 38.61 | 39.13 | 38.44 | 38.94 | 108,092 | +0.12(+0.31%) |
Oct 11, 2013 | 39.40 | 39.43 | 38.53 | 38.82 | 0 | -0.47(-1.20%) |
Oct 10, 2013 | 38.58 | 39.63 | 38.40 | 39.29 | 148,725 | +1.04(+2.72%) |
Oct 09, 2013 | 38.64 | 38.80 | 37.88 | 38.25 | 190,986 | -0.40(-1.03%) |
Oct 08, 2013 | 39.44 | 39.85 | 38.38 | 38.65 | 166,032 | -0.67(-1.70%) |
Oct 07, 2013 | 39.78 | 39.94 | 38.49 | 39.32 | 0 | -0.62(-1.55%) |
Oct 04, 2013 | 39.90 | 40.55 | 39.67 | 39.94 | 0 | -0.07(-0.17%) |
Oct 03, 2013 | 40.41 | 41.00 | 39.78 | 40.01 | 0 | -0.70(-1.72%) |
Oct 02, 2013 | 39.53 | 40.90 | 39.52 | 40.71 | 258,316 | +1.06(+2.67%) |