Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 51.95 | 51.81 | 51.81 | 51.81 | 507,500 | -0.14(-0.27%) |
Dec 30, 2013 | 50.55 | 52.13 | 50.46 | 51.95 | 528,622 | +1.52(+3.01%) |
Dec 27, 2013 | 50.26 | 50.86 | 50.15 | 50.43 | 296,607 | -0.21(-0.41%) |
Dec 26, 2013 | 51.29 | 51.73 | 50.31 | 50.64 | 362,832 | -0.45(-0.88%) |
Dec 24, 2013 | 50.52 | 51.90 | 50.51 | 51.09 | 449,156 | +0.77(+1.53%) |
Dec 23, 2013 | 50.00 | 51.18 | 49.70 | 50.32 | 500,849 | +0.54(+1.08%) |
Dec 20, 2013 | 48.96 | 49.98 | 48.80 | 49.78 | 989,750 | +1.06(+2.18%) |
Dec 19, 2013 | 49.61 | 50.15 | 48.45 | 48.72 | 812,508 | -1.42(-2.83%) |
Dec 18, 2013 | 50.65 | 50.75 | 49.27 | 50.14 | 443,933 | -0.01(-0.02%) |
Dec 17, 2013 | 50.11 | 50.29 | 49.32 | 50.15 | 597,987 | +0.16(+0.32%) |
Dec 16, 2013 | 49.80 | 50.36 | 49.53 | 49.99 | 804,525 | +0.52(+1.05%) |
Dec 13, 2013 | 50.74 | 51.00 | 49.14 | 49.47 | 756,815 | -0.67(-1.34%) |
Dec 12, 2013 | 49.89 | 50.49 | 49.03 | 50.14 | 697,314 | +0.24(+0.48%) |
Dec 11, 2013 | 50.92 | 51.06 | 49.19 | 49.90 | 899,550 | -1.02(-2.00%) |
Dec 10, 2013 | 49.42 | 51.10 | 49.29 | 50.92 | 1,031,589 | +1.18(+2.37%) |
Dec 09, 2013 | 49.79 | 50.15 | 49.20 | 49.74 | 478,940 | +0.48(+0.97%) |
Dec 06, 2013 | 49.50 | 49.97 | 49.06 | 49.26 | 0 | +0.41(+0.84%) |
Dec 05, 2013 | 49.08 | 49.41 | 48.56 | 48.85 | 0 | -0.07(-0.14%) |
Dec 04, 2013 | 48.53 | 49.90 | 48.05 | 48.92 | 0 | +0.29(+0.60%) |
Dec 03, 2013 | 50.06 | 50.36 | 47.89 | 48.63 | 1,279,434 | -1.64(-3.26%) |
Dec 02, 2013 | 50.64 | 51.03 | 50.06 | 50.27 | 583,247 | -0.24(-0.48%) |
Nov 29, 2013 | 50.88 | 51.03 | 50.11 | 50.51 | 0 | -0.09(-0.18%) |
Nov 27, 2013 | 51.02 | 51.39 | 49.77 | 50.60 | 0 | -0.43(-0.84%) |
Nov 26, 2013 | 49.46 | 51.15 | 49.24 | 51.03 | 0 | +1.87(+3.80%) |
Nov 25, 2013 | 50.00 | 51.23 | 48.93 | 49.16 | 1,096,535 | -0.73(-1.46%) |
Nov 22, 2013 | 49.02 | 49.90 | 47.96 | 49.89 | 0 | +1.50(+3.10%) |
Nov 21, 2013 | 46.76 | 48.55 | 46.33 | 48.39 | 936,965 | +2.10(+4.54%) |
Nov 20, 2013 | 47.53 | 47.94 | 45.82 | 46.29 | 0 | -1.19(-2.51%) |
Nov 19, 2013 | 48.09 | 48.34 | 47.13 | 47.48 | 619,636 | -0.64(-1.33%) |
Nov 18, 2013 | 48.24 | 48.63 | 47.85 | 48.12 | 0 | +0.05(+0.10%) |
Nov 15, 2013 | 48.26 | 48.48 | 47.53 | 48.07 | 0 | -0.12(-0.25%) |
Nov 14, 2013 | 48.63 | 48.80 | 47.51 | 48.19 | 739,012 | +0.60(+1.26%) |
Nov 12, 2013 | 48.00 | 48.74 | 46.92 | 47.59 | 0 | +0.09(+0.19%) |
Nov 11, 2013 | 46.06 | 47.79 | 46.02 | 47.50 | 0 | +2.16(+4.76%) |
Nov 08, 2013 | 44.68 | 45.40 | 44.49 | 45.34 | 0 | +0.79(+1.77%) |
Nov 07, 2013 | 45.73 | 45.73 | 44.26 | 44.55 | 2,337,307 | +0.05(+0.11%) |
Nov 06, 2013 | 45.69 | 45.88 | 44.16 | 44.50 | 1,360,682 | -0.86(-1.90%) |
Nov 05, 2013 | 45.99 | 45.99 | 45.05 | 45.36 | 1,155,740 | -0.72(-1.56%) |
Nov 04, 2013 | 45.50 | 46.95 | 45.50 | 46.08 | 1,224,759 | +0.58(+1.27%) |
Nov 01, 2013 | 45.38 | 45.87 | 44.37 | 45.50 | 0 | -0.98(-2.11%) |
Oct 31, 2013 | 46.16 | 47.03 | 46.11 | 46.48 | 0 | +0.32(+0.69%) |
Oct 30, 2013 | 48.22 | 48.68 | 45.93 | 46.16 | 1,062,679 | -1.87(-3.89%) |
Oct 29, 2013 | 46.50 | 48.24 | 45.70 | 48.03 | 1,853,662 | +1.53(+3.29%) |
Oct 28, 2013 | 44.95 | 47.34 | 43.94 | 46.50 | 0 | +1.68(+3.75%) |
Oct 25, 2013 | 49.77 | 49.89 | 44.46 | 44.82 | 0 | -8.22(-15.50%) |
Oct 24, 2013 | 52.41 | 53.62 | 52.05 | 53.04 | 1,477,943 | +0.62(+1.18%) |
Oct 23, 2013 | 53.60 | 53.78 | 52.00 | 52.42 | 1,007,658 | -1.33(-2.47%) |
Oct 22, 2013 | 55.08 | 55.83 | 53.47 | 53.75 | 1,011,698 | -1.01(-1.84%) |
Oct 21, 2013 | 54.53 | 55.73 | 53.83 | 54.76 | 766,697 | +0.71(+1.31%) |
Oct 18, 2013 | 56.29 | 56.50 | 53.73 | 54.05 | 1,556,047 | -1.02(-1.85%) |
Oct 17, 2013 | 53.90 | 55.12 | 52.98 | 55.07 | 1,322,101 | +0.67(+1.23%) |
Oct 16, 2013 | 52.92 | 54.80 | 52.78 | 54.40 | 2,118,239 | +2.24(+4.29%) |
Oct 15, 2013 | 49.50 | 52.92 | 49.47 | 52.16 | 3,435,801 | +2.81(+5.69%) |
Oct 14, 2013 | 47.68 | 49.59 | 47.22 | 49.35 | 1,030,367 | +1.58(+3.31%) |
Oct 11, 2013 | 48.54 | 48.88 | 47.43 | 47.77 | 0 | -1.46(-2.97%) |
Oct 10, 2013 | 47.21 | 49.67 | 46.70 | 49.23 | 3,774,383 | +3.00(+6.49%) |
Oct 09, 2013 | 45.54 | 46.54 | 45.31 | 46.23 | 786,100 | +0.65(+1.43%) |
Oct 08, 2013 | 47.29 | 47.63 | 45.43 | 45.58 | 1,339,765 | -1.51(-3.21%) |
Oct 07, 2013 | 47.30 | 47.73 | 46.80 | 47.09 | 700,907 | -0.57(-1.20%) |
Oct 04, 2013 | 45.64 | 47.89 | 45.47 | 47.66 | 0 | +2.00(+4.38%) |
Oct 03, 2013 | 46.69 | 47.00 | 44.95 | 45.66 | 0 | -0.98(-2.10%) |
Oct 02, 2013 | 45.67 | 46.93 | 45.28 | 46.64 | 843,276 | +0.72(+1.57%) |