Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 49.52 | 50.18 | 50.18 | 50.18 | 570,863 | +0.70(+1.41%) |
Dec 30, 2013 | 50.78 | 51.16 | 49.30 | 49.49 | 496,545 | -1.45(-2.85%) |
Dec 27, 2013 | 50.95 | 51.34 | 49.95 | 50.94 | 654,149 | +0.05(+0.09%) |
Dec 26, 2013 | 51.64 | 51.82 | 50.31 | 50.89 | 570,281 | -0.58(-1.12%) |
Dec 24, 2013 | 50.52 | 51.63 | 49.81 | 51.47 | 330,444 | +0.73(+1.43%) |
Dec 23, 2013 | 50.77 | 51.07 | 50.24 | 50.74 | 544,717 | +0.39(+0.77%) |
Dec 20, 2013 | 49.18 | 51.37 | 49.05 | 50.35 | 1,459,608 | +1.27(+2.59%) |
Dec 19, 2013 | 49.50 | 50.33 | 48.39 | 49.08 | 1,523,267 | -1.02(-2.03%) |
Dec 18, 2013 | 50.66 | 51.38 | 49.54 | 50.10 | 828,607 | -0.41(-0.82%) |
Dec 17, 2013 | 51.98 | 52.64 | 50.26 | 50.51 | 843,086 | -1.54(-2.95%) |
Dec 16, 2013 | 52.75 | 53.14 | 51.51 | 52.05 | 1,088,320 | +0.38(+0.73%) |
Dec 13, 2013 | 49.91 | 51.81 | 49.43 | 51.67 | 1,066,053 | +1.73(+3.47%) |
Dec 12, 2013 | 49.73 | 50.80 | 49.43 | 49.94 | 1,084,360 | +0.41(+0.82%) |
Dec 11, 2013 | 52.45 | 52.45 | 48.89 | 49.53 | 3,176,310 | -5.05(-9.26%) |
Dec 10, 2013 | 55.68 | 56.56 | 53.61 | 54.59 | 1,734,509 | +0.68(+1.26%) |
Dec 09, 2013 | 55.63 | 56.01 | 52.99 | 53.91 | 1,307,601 | -1.30(-2.36%) |
Dec 06, 2013 | 58.47 | 58.94 | 55.05 | 55.21 | 0 | -2.44(-4.24%) |
Dec 05, 2013 | 56.69 | 58.18 | 55.69 | 57.65 | 0 | +1.04(+1.83%) |
Dec 04, 2013 | 56.23 | 57.81 | 55.67 | 56.62 | 0 | +0.25(+0.45%) |
Dec 03, 2013 | 54.43 | 56.45 | 53.36 | 56.36 | 0 | +1.66(+3.03%) |
Dec 02, 2013 | 55.36 | 55.58 | 53.76 | 54.70 | 694,965 | -0.85(-1.53%) |
Nov 29, 2013 | 55.60 | 57.20 | 54.38 | 55.55 | 0 | -0.10(-0.19%) |
Nov 27, 2013 | 57.46 | 57.70 | 54.43 | 55.65 | 0 | -2.10(-3.64%) |
Nov 26, 2013 | 56.17 | 58.46 | 55.13 | 57.76 | 0 | +1.77(+3.17%) |
Nov 25, 2013 | 56.90 | 56.90 | 54.22 | 55.98 | 485,859 | -0.99(-1.74%) |
Nov 22, 2013 | 57.78 | 57.86 | 55.82 | 56.97 | 0 | -0.05(-0.08%) |
Nov 21, 2013 | 54.73 | 57.26 | 54.29 | 57.02 | 597,939 | +2.73(+5.02%) |
Nov 20, 2013 | 53.92 | 55.26 | 53.06 | 54.30 | 0 | +0.76(+1.43%) |
Nov 19, 2013 | 52.92 | 54.80 | 51.28 | 53.53 | 1,041,246 | +0.74(+1.39%) |
Nov 18, 2013 | 56.45 | 56.45 | 52.46 | 52.80 | 0 | -3.19(-5.69%) |
Nov 15, 2013 | 57.22 | 57.36 | 55.25 | 55.98 | 0 | -1.07(-1.88%) |
Nov 14, 2013 | 56.58 | 58.03 | 55.80 | 57.06 | 882,971 | +2.24(+4.09%) |
Nov 12, 2013 | 55.26 | 56.13 | 54.24 | 54.81 | 0 | -0.90(-1.61%) |
Nov 11, 2013 | 56.33 | 57.60 | 54.97 | 55.71 | 0 | -0.91(-1.60%) |
Nov 08, 2013 | 53.94 | 57.50 | 53.94 | 56.62 | 0 | +2.60(+4.82%) |
Nov 07, 2013 | 56.29 | 56.41 | 51.99 | 54.01 | 1,802,269 | -2.21(-3.92%) |
Nov 06, 2013 | 59.47 | 60.40 | 55.79 | 56.22 | 874,411 | -2.55(-4.33%) |
Nov 05, 2013 | 60.98 | 61.01 | 57.51 | 58.77 | 1,015,197 | -2.80(-4.55%) |
Nov 04, 2013 | 60.42 | 62.42 | 59.76 | 61.57 | 1,162,294 | +1.82(+3.05%) |
Nov 01, 2013 | 61.36 | 63.43 | 59.00 | 59.75 | 0 | -4.20(-6.56%) |
Oct 31, 2013 | 63.12 | 66.47 | 60.91 | 63.94 | 0 | -3.02(-4.51%) |
Oct 30, 2013 | 68.20 | 69.56 | 64.72 | 66.96 | 708,480 | -1.41(-2.06%) |
Oct 29, 2013 | 67.47 | 69.14 | 67.47 | 68.36 | 0 | +0.89(+1.31%) |
Oct 28, 2013 | 68.94 | 68.94 | 66.81 | 67.48 | 0 | -1.20(-1.74%) |
Oct 25, 2013 | 68.08 | 69.18 | 67.07 | 68.68 | 0 | +0.58(+0.84%) |
Oct 24, 2013 | 63.85 | 68.33 | 63.18 | 68.10 | 769,810 | +4.28(+6.70%) |
Oct 23, 2013 | 65.00 | 66.07 | 63.08 | 63.83 | 0 | -3.09(-4.61%) |
Oct 22, 2013 | 67.14 | 69.71 | 66.04 | 66.91 | 760,655 | +0.55(+0.82%) |
Oct 21, 2013 | 67.94 | 69.46 | 66.28 | 66.37 | 446,376 | -1.63(-2.40%) |
Oct 18, 2013 | 66.92 | 68.86 | 65.73 | 68.00 | 821,771 | +1.98(+3.00%) |
Oct 17, 2013 | 62.67 | 66.45 | 62.67 | 66.02 | 1,358,441 | +3.11(+4.95%) |
Oct 16, 2013 | 61.11 | 63.88 | 60.48 | 62.90 | 737,000 | +2.33(+3.84%) |
Oct 15, 2013 | 60.22 | 61.99 | 60.16 | 60.58 | 455,475 | -0.06(-0.09%) |
Oct 14, 2013 | 60.79 | 61.46 | 59.83 | 60.63 | 731,677 | -0.49(-0.80%) |
Oct 11, 2013 | 60.18 | 61.76 | 59.84 | 61.12 | 0 | +0.50(+0.82%) |
Oct 10, 2013 | 59.31 | 61.04 | 58.56 | 60.62 | 774,650 | +2.40(+4.11%) |
Oct 09, 2013 | 59.70 | 59.83 | 57.39 | 58.23 | 439,232 | -1.27(-2.14%) |
Oct 08, 2013 | 61.59 | 62.04 | 58.74 | 59.50 | 810,898 | -2.02(-3.28%) |
Oct 07, 2013 | 61.74 | 62.59 | 61.25 | 61.52 | 0 | -1.18(-1.88%) |
Oct 04, 2013 | 61.54 | 63.35 | 61.09 | 62.70 | 0 | +1.04(+1.68%) |
Oct 03, 2013 | 60.40 | 61.70 | 60.18 | 61.66 | 0 | +1.31(+2.17%) |
Oct 02, 2013 | 57.25 | 61.80 | 57.13 | 60.35 | 920,447 | +2.90(+5.06%) |