Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 48.96 | 48.16 | 48.16 | 48.16 | 289,936 | -0.68(-1.38%) |
Dec 30, 2013 | 49.02 | 50.11 | 48.70 | 48.84 | 230,184 | -0.09(-0.19%) |
Dec 27, 2013 | 50.14 | 50.29 | 48.56 | 48.93 | 269,078 | -0.87(-1.75%) |
Dec 26, 2013 | 49.73 | 50.40 | 49.46 | 49.80 | 237,960 | +0.37(+0.74%) |
Dec 24, 2013 | 49.27 | 49.73 | 49.08 | 49.44 | 158,103 | +0.40(+0.83%) |
Dec 23, 2013 | 47.60 | 49.23 | 47.60 | 49.03 | 387,619 | +1.68(+3.54%) |
Dec 20, 2013 | 47.25 | 48.47 | 47.14 | 47.35 | 723,423 | +0.71(+1.51%) |
Dec 19, 2013 | 47.15 | 47.36 | 46.39 | 46.65 | 325,790 | -0.74(-1.57%) |
Dec 18, 2013 | 47.06 | 47.72 | 46.66 | 47.39 | 355,458 | +0.53(+1.14%) |
Dec 17, 2013 | 46.61 | 47.11 | 46.18 | 46.86 | 247,723 | +0.08(+0.17%) |
Dec 16, 2013 | 47.45 | 48.13 | 46.74 | 46.78 | 308,341 | -0.64(-1.35%) |
Dec 13, 2013 | 47.39 | 47.73 | 46.95 | 47.42 | 361,047 | +0.13(+0.29%) |
Dec 12, 2013 | 47.42 | 47.74 | 46.94 | 47.28 | 197,842 | -0.03(-0.06%) |
Dec 11, 2013 | 47.90 | 48.04 | 47.14 | 47.31 | 334,376 | -0.50(-1.04%) |
Dec 10, 2013 | 47.75 | 47.93 | 47.13 | 47.81 | 331,645 | +0.12(+0.25%) |
Dec 09, 2013 | 48.33 | 48.85 | 47.41 | 47.69 | 430,089 | -0.38(-0.79%) |
Dec 06, 2013 | 47.94 | 48.77 | 47.77 | 48.07 | 0 | +0.63(+1.32%) |
Dec 05, 2013 | 46.71 | 47.54 | 46.67 | 47.44 | 0 | +0.73(+1.56%) |
Dec 04, 2013 | 47.15 | 47.61 | 46.19 | 46.71 | 0 | -0.69(-1.46%) |
Dec 03, 2013 | 47.48 | 48.00 | 46.78 | 47.40 | 486,686 | -0.18(-0.39%) |
Dec 02, 2013 | 45.90 | 47.63 | 45.55 | 47.59 | 365,787 | +1.69(+3.69%) |
Nov 29, 2013 | 45.97 | 46.50 | 45.67 | 45.89 | 0 | +0.22(+0.48%) |
Nov 27, 2013 | 45.62 | 45.79 | 44.49 | 45.67 | 0 | +0.20(+0.44%) |
Nov 26, 2013 | 44.60 | 45.76 | 44.60 | 45.47 | 0 | +0.80(+1.80%) |
Nov 25, 2013 | 45.07 | 45.31 | 44.41 | 44.67 | 169,229 | -0.40(-0.90%) |
Nov 22, 2013 | 44.01 | 45.20 | 43.80 | 45.07 | 0 | +1.06(+2.40%) |
Nov 21, 2013 | 43.09 | 44.01 | 42.71 | 44.01 | 336,662 | +1.25(+2.91%) |
Nov 20, 2013 | 42.87 | 43.14 | 42.22 | 42.77 | 0 | -0.03(-0.06%) |
Nov 19, 2013 | 42.76 | 43.31 | 42.57 | 42.80 | 229,885 | -0.07(-0.16%) |
Nov 18, 2013 | 43.62 | 43.98 | 42.39 | 42.87 | 0 | -0.78(-1.79%) |
Nov 15, 2013 | 44.99 | 45.59 | 43.49 | 43.65 | 0 | -1.35(-3.00%) |
Nov 14, 2013 | 44.75 | 45.58 | 44.30 | 45.00 | 0 | +0.40(+0.90%) |
Nov 13, 2013 | 43.15 | 44.61 | 42.85 | 44.60 | 0 | +1.33(+3.08%) |
Nov 12, 2013 | 42.73 | 43.58 | 42.34 | 43.27 | 0 | +0.44(+1.03%) |
Nov 11, 2013 | 42.76 | 43.58 | 42.63 | 42.82 | 0 | +0.12(+0.28%) |
Nov 08, 2013 | 41.33 | 42.91 | 41.33 | 42.70 | 0 | +1.36(+3.30%) |
Nov 07, 2013 | 43.64 | 43.65 | 40.47 | 41.34 | 434,444 | +0.17(+0.42%) |
Nov 06, 2013 | 41.57 | 42.35 | 41.04 | 41.17 | 371,491 | -0.29(-0.70%) |
Nov 05, 2013 | 40.78 | 42.06 | 40.60 | 41.46 | 0 | +0.59(+1.44%) |
Nov 04, 2013 | 40.22 | 40.91 | 39.97 | 40.87 | 265,771 | +0.90(+2.25%) |
Nov 01, 2013 | 39.95 | 40.16 | 39.30 | 39.97 | 0 | -0.05(-0.12%) |
Oct 31, 2013 | 39.95 | 40.43 | 39.56 | 40.02 | 0 | -0.03(-0.07%) |
Oct 30, 2013 | 40.30 | 40.72 | 39.92 | 40.04 | 152,961 | -0.23(-0.56%) |
Oct 29, 2013 | 40.03 | 40.77 | 39.75 | 40.27 | 0 | +0.39(+0.99%) |
Oct 28, 2013 | 39.60 | 40.02 | 39.47 | 39.88 | 0 | +0.41(+1.04%) |
Oct 25, 2013 | 39.29 | 40.01 | 39.00 | 39.47 | 0 | +0.17(+0.43%) |
Oct 24, 2013 | 38.90 | 39.39 | 38.73 | 39.30 | 97,402 | +0.57(+1.48%) |
Oct 23, 2013 | 39.24 | 39.39 | 38.63 | 38.73 | 0 | -0.63(-1.59%) |
Oct 22, 2013 | 39.11 | 39.80 | 38.82 | 39.35 | 147,796 | +0.30(+0.77%) |
Oct 21, 2013 | 38.68 | 39.06 | 38.30 | 39.05 | 205,437 | +0.47(+1.23%) |
Oct 18, 2013 | 38.54 | 38.70 | 38.18 | 38.58 | 208,214 | +0.38(+1.00%) |
Oct 17, 2013 | 38.05 | 38.44 | 37.76 | 38.19 | 242,833 | +0.11(+0.28%) |
Oct 16, 2013 | 37.64 | 38.29 | 37.56 | 38.09 | 221,286 | +0.72(+1.93%) |
Oct 15, 2013 | 37.44 | 37.89 | 37.10 | 37.36 | 254,574 | -0.07(-0.19%) |
Oct 14, 2013 | 37.18 | 37.60 | 37.00 | 37.43 | 179,669 | -0.03(-0.09%) |
Oct 11, 2013 | 37.03 | 37.64 | 36.68 | 37.47 | 0 | +0.24(+0.65%) |
Oct 10, 2013 | 37.34 | 38.30 | 36.96 | 37.22 | 217,545 | +0.23(+0.61%) |
Oct 09, 2013 | 37.12 | 37.36 | 36.74 | 37.00 | 176,836 | -0.10(-0.28%) |
Oct 08, 2013 | 37.38 | 37.79 | 36.71 | 37.10 | 301,026 | -0.21(-0.56%) |
Oct 07, 2013 | 37.81 | 38.27 | 37.30 | 37.31 | 0 | -0.93(-2.43%) |
Oct 04, 2013 | 37.52 | 38.43 | 37.05 | 38.24 | 0 | +0.66(+1.75%) |
Oct 03, 2013 | 38.84 | 38.84 | 37.48 | 37.58 | 0 | -1.39(-3.57%) |
Oct 02, 2013 | 38.49 | 39.10 | 38.03 | 38.97 | 225,130 | +0.40(+1.05%) |