Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 52.72 | 52.99 | 52.99 | 52.99 | 1,250,162 | +0.27(+0.51%) |
Dec 30, 2013 | 52.15 | 52.75 | 51.88 | 52.72 | 1,236,190 | +0.41(+0.78%) |
Dec 27, 2013 | 52.30 | 52.57 | 52.08 | 52.31 | 1,063,807 | +0.48(+0.93%) |
Dec 26, 2013 | 51.18 | 51.84 | 51.05 | 51.82 | 675,615 | +0.65(+1.27%) |
Dec 24, 2013 | 50.83 | 51.38 | 50.83 | 51.18 | 524,380 | +0.44(+0.87%) |
Dec 23, 2013 | 51.30 | 51.33 | 50.65 | 50.73 | 2,018,004 | -0.19(-0.38%) |
Dec 20, 2013 | 51.65 | 51.65 | 50.86 | 50.93 | 3,383,977 | -0.80(-1.54%) |
Dec 19, 2013 | 51.30 | 52.15 | 51.16 | 51.73 | 3,147,034 | +1.46(+2.91%) |
Dec 18, 2013 | 49.77 | 50.26 | 49.01 | 50.26 | 1,659,652 | +0.79(+1.60%) |
Dec 17, 2013 | 49.23 | 49.90 | 49.23 | 49.47 | 2,335,655 | +0.15(+0.30%) |
Dec 16, 2013 | 48.88 | 49.46 | 48.88 | 49.33 | 1,487,816 | +0.57(+1.18%) |
Dec 13, 2013 | 49.00 | 49.35 | 48.73 | 48.75 | 1,235,506 | -0.06(-0.12%) |
Dec 12, 2013 | 49.20 | 49.45 | 48.74 | 48.81 | 1,953,686 | -0.64(-1.30%) |
Dec 11, 2013 | 50.49 | 50.69 | 49.25 | 49.45 | 2,080,794 | -0.59(-1.19%) |
Dec 10, 2013 | 50.25 | 50.55 | 50.03 | 50.05 | 1,061,063 | -0.33(-0.65%) |
Dec 09, 2013 | 50.55 | 50.85 | 50.26 | 50.37 | 1,164,268 | -0.13(-0.27%) |
Dec 06, 2013 | 50.15 | 50.69 | 50.09 | 50.51 | 1,623,030 | +0.62(+1.25%) |
Dec 05, 2013 | 50.25 | 50.41 | 49.62 | 49.88 | 2,508,534 | +0.70(+1.43%) |
Dec 04, 2013 | 49.79 | 50.08 | 49.11 | 49.18 | 2,735,363 | -0.89(-1.77%) |
Dec 03, 2013 | 50.08 | 50.37 | 49.84 | 50.07 | 3,001,505 | -0.92(-1.81%) |
Dec 02, 2013 | 50.56 | 51.21 | 50.41 | 50.99 | 1,830,940 | +0.38(+0.74%) |
Nov 29, 2013 | 51.15 | 51.35 | 50.35 | 50.61 | 996,611 | -0.05(-0.10%) |
Nov 27, 2013 | 50.87 | 50.99 | 50.50 | 50.66 | 778,637 | -0.17(-0.33%) |
Nov 26, 2013 | 50.65 | 51.28 | 50.35 | 50.83 | 1,525,079 | +0.60(+1.20%) |
Nov 25, 2013 | 50.59 | 50.66 | 50.15 | 50.23 | 1,025,929 | -0.59(-1.16%) |
Nov 22, 2013 | 50.73 | 51.12 | 50.67 | 50.82 | 1,400,661 | +0.71(+1.41%) |
Nov 21, 2013 | 50.25 | 50.41 | 50.08 | 50.11 | 2,364,289 | +0.28(+0.55%) |
Nov 20, 2013 | 49.70 | 50.00 | 49.55 | 49.84 | 1,340,652 | +0.13(+0.27%) |
Nov 19, 2013 | 49.36 | 49.81 | 49.23 | 49.70 | 1,150,693 | +0.16(+0.33%) |
Nov 18, 2013 | 49.73 | 50.11 | 49.30 | 49.54 | 1,865,570 | -0.01(-0.03%) |
Nov 15, 2013 | 49.79 | 50.10 | 49.45 | 49.55 | 3,148,233 | +0.62(+1.26%) |
Nov 14, 2013 | 49.28 | 49.37 | 48.93 | 48.94 | 1,512,220 | -0.49(-0.99%) |
Nov 13, 2013 | 48.87 | 49.62 | 48.60 | 49.42 | 2,045,500 | -0.16(-0.31%) |
Nov 12, 2013 | 49.66 | 50.08 | 49.42 | 49.58 | 937,564 | -0.40(-0.81%) |
Nov 11, 2013 | 49.98 | 50.26 | 49.88 | 49.98 | 977,446 | +0.11(+0.23%) |
Nov 08, 2013 | 49.69 | 50.03 | 49.48 | 49.87 | 1,412,449 | +0.01(+0.03%) |
Nov 07, 2013 | 50.18 | 50.30 | 49.74 | 49.86 | 1,504,812 | -0.09(-0.18%) |
Nov 06, 2013 | 50.59 | 50.88 | 49.76 | 49.95 | 2,519,869 | +0.16(+0.33%) |
Nov 05, 2013 | 49.50 | 49.96 | 49.34 | 49.79 | 1,484,807 | +0.26(+0.53%) |
Nov 04, 2013 | 49.08 | 49.66 | 48.70 | 49.52 | 1,589,564 | +0.66(+1.35%) |
Nov 01, 2013 | 48.30 | 48.96 | 48.27 | 48.86 | 2,182,436 | +0.62(+1.28%) |
Oct 31, 2013 | 48.17 | 48.72 | 47.97 | 48.25 | 1,989,762 | +0.08(+0.18%) |
Oct 30, 2013 | 48.85 | 48.85 | 48.09 | 48.16 | 1,741,214 | -0.63(-1.29%) |
Oct 29, 2013 | 48.18 | 48.79 | 48.18 | 48.79 | 1,900,846 | +0.36(+0.75%) |
Oct 28, 2013 | 47.77 | 48.73 | 47.75 | 48.43 | 2,245,508 | +0.64(+1.35%) |
Oct 25, 2013 | 47.57 | 48.11 | 47.57 | 47.79 | 2,167,551 | +0.69(+1.46%) |
Oct 24, 2013 | 47.32 | 47.56 | 47.09 | 47.10 | 3,076,642 | +0.35(+0.74%) |
Oct 23, 2013 | 47.71 | 48.04 | 46.66 | 46.75 | 2,393,731 | -1.30(-2.71%) |
Oct 22, 2013 | 47.18 | 48.21 | 47.16 | 48.06 | 2,316,856 | +1.19(+2.54%) |
Oct 21, 2013 | 46.76 | 46.91 | 46.44 | 46.87 | 1,144,752 | +0.35(+0.76%) |
Oct 18, 2013 | 46.42 | 46.97 | 46.42 | 46.51 | 2,700,334 | +0.35(+0.77%) |
Oct 17, 2013 | 45.74 | 46.22 | 45.66 | 46.16 | 1,959,503 | +0.39(+0.85%) |
Oct 16, 2013 | 44.98 | 46.05 | 44.92 | 45.77 | 3,045,094 | -0.25(-0.54%) |
Oct 15, 2013 | 45.88 | 46.53 | 45.59 | 46.02 | 2,239,155 | +0.72(+1.58%) |
Oct 14, 2013 | 44.86 | 45.49 | 44.73 | 45.30 | 1,793,652 | +0.18(+0.39%) |
Oct 11, 2013 | 45.13 | 45.22 | 44.86 | 45.12 | 1,791,921 | +0.21(+0.47%) |
Oct 10, 2013 | 44.04 | 44.92 | 43.95 | 44.91 | 1,837,306 | +1.16(+2.66%) |
Oct 09, 2013 | 43.86 | 43.98 | 43.46 | 43.75 | 1,522,311 | -0.16(-0.37%) |
Oct 08, 2013 | 44.46 | 44.66 | 43.89 | 43.91 | 1,439,781 | -0.50(-1.13%) |
Oct 07, 2013 | 44.52 | 44.82 | 44.30 | 44.42 | 1,045,213 | -0.30(-0.68%) |
Oct 04, 2013 | 44.76 | 44.81 | 44.63 | 44.72 | 2,343,350 | +0.02(+0.05%) |
Oct 03, 2013 | 44.88 | 44.94 | 44.61 | 44.70 | 2,169,991 | -0.05(-0.11%) |
Oct 02, 2013 | 44.82 | 45.07 | 44.59 | 44.75 | 1,934,569 | -0.28(-0.61%) |