Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 49.97 | 50.26 | 50.26 | 50.26 | 256,700 | +0.49(+0.98%) |
Dec 30, 2013 | 49.47 | 50.17 | 49.14 | 49.77 | 185,171 | +0.15(+0.30%) |
Dec 27, 2013 | 49.69 | 49.95 | 49.26 | 49.62 | 204,779 | +0.12(+0.24%) |
Dec 26, 2013 | 49.68 | 50.32 | 49.25 | 49.50 | 181,594 | -0.09(-0.18%) |
Dec 24, 2013 | 48.97 | 50.10 | 48.62 | 49.59 | 142,253 | +0.78(+1.60%) |
Dec 23, 2013 | 47.56 | 49.05 | 46.90 | 48.81 | 392,362 | +1.64(+3.48%) |
Dec 20, 2013 | 46.34 | 47.24 | 45.68 | 47.17 | 408,557 | +0.99(+2.14%) |
Dec 19, 2013 | 46.32 | 46.80 | 45.89 | 46.18 | 232,436 | -0.23(-0.50%) |
Dec 18, 2013 | 45.62 | 46.51 | 45.48 | 46.41 | 226,128 | +0.85(+1.87%) |
Dec 17, 2013 | 45.08 | 45.57 | 44.81 | 45.56 | 186,323 | +0.40(+0.89%) |
Dec 16, 2013 | 44.85 | 45.42 | 44.34 | 45.16 | 142,162 | +0.32(+0.71%) |
Dec 13, 2013 | 45.55 | 45.74 | 44.73 | 44.84 | 165,220 | -0.54(-1.19%) |
Dec 12, 2013 | 45.49 | 45.53 | 44.75 | 45.38 | 199,847 | -0.06(-0.13%) |
Dec 11, 2013 | 46.28 | 46.31 | 45.20 | 45.44 | 291,298 | -0.80(-1.73%) |
Dec 10, 2013 | 46.44 | 46.88 | 46.13 | 46.24 | 238,529 | -0.36(-0.77%) |
Dec 09, 2013 | 46.95 | 47.44 | 46.27 | 46.60 | 253,575 | -0.46(-0.98%) |
Dec 06, 2013 | 47.27 | 47.82 | 46.48 | 47.06 | 0 | +0.13(+0.28%) |
Dec 05, 2013 | 47.16 | 47.33 | 46.73 | 46.93 | 0 | -0.37(-0.78%) |
Dec 04, 2013 | 47.43 | 47.78 | 46.57 | 47.30 | 0 | -0.48(-1.00%) |
Dec 03, 2013 | 47.11 | 47.89 | 47.11 | 47.78 | 0 | +0.63(+1.34%) |
Dec 02, 2013 | 47.55 | 47.81 | 46.79 | 47.15 | 270,921 | -0.54(-1.13%) |
Nov 29, 2013 | 47.75 | 47.83 | 47.24 | 47.69 | 0 | -0.06(-0.13%) |
Nov 27, 2013 | 47.08 | 47.80 | 46.98 | 47.75 | 0 | +0.69(+1.47%) |
Nov 26, 2013 | 46.97 | 47.18 | 46.57 | 47.06 | 0 | +0.02(+0.04%) |
Nov 25, 2013 | 46.69 | 47.12 | 46.15 | 47.04 | 249,138 | +0.36(+0.77%) |
Nov 22, 2013 | 46.88 | 47.09 | 46.44 | 46.68 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 46.16 | 47.11 | 45.90 | 46.68 | 295,092 | +0.52(+1.13%) |
Nov 20, 2013 | 46.50 | 46.80 | 46.00 | 46.16 | 0 | -0.22(-0.47%) |
Nov 19, 2013 | 46.67 | 46.98 | 46.14 | 46.38 | 100,307 | -0.30(-0.64%) |
Nov 18, 2013 | 47.30 | 47.60 | 46.18 | 46.68 | 0 | -0.63(-1.33%) |
Nov 15, 2013 | 47.23 | 47.55 | 46.60 | 47.31 | 0 | -0.02(-0.04%) |
Nov 14, 2013 | 46.94 | 47.67 | 46.45 | 47.33 | 211,476 | -0.27(-0.57%) |
Nov 12, 2013 | 47.65 | 48.17 | 47.17 | 47.60 | 0 | -0.03(-0.06%) |
Nov 11, 2013 | 47.50 | 47.93 | 47.10 | 47.63 | 0 | +0.18(+0.38%) |
Nov 08, 2013 | 50.49 | 51.95 | 46.72 | 47.45 | 0 | +1.53(+3.33%) |
Nov 07, 2013 | 47.00 | 47.00 | 45.68 | 45.92 | 226,537 | -1.08(-2.30%) |
Nov 06, 2013 | 47.38 | 47.48 | 46.52 | 47.00 | 98,463 | -0.08(-0.17%) |
Nov 05, 2013 | 47.23 | 47.80 | 46.95 | 47.08 | 0 | -0.22(-0.47%) |
Nov 04, 2013 | 47.43 | 48.42 | 47.07 | 47.30 | 432,399 | -0.08(-0.17%) |
Nov 01, 2013 | 48.77 | 49.20 | 47.11 | 47.38 | 0 | -1.47(-3.01%) |
Oct 31, 2013 | 50.51 | 50.51 | 48.21 | 48.85 | 0 | -1.66(-3.29%) |
Oct 30, 2013 | 50.28 | 50.92 | 49.91 | 50.51 | 170,535 | +0.23(+0.46%) |
Oct 29, 2013 | 50.01 | 50.44 | 49.60 | 50.28 | 0 | +0.47(+0.94%) |
Oct 28, 2013 | 49.40 | 50.15 | 49.32 | 49.81 | 0 | +0.22(+0.44%) |
Oct 25, 2013 | 49.83 | 49.90 | 49.42 | 49.59 | 0 | -0.09(-0.18%) |
Oct 24, 2013 | 48.33 | 50.11 | 48.03 | 49.68 | 135,217 | +1.32(+2.73%) |
Oct 23, 2013 | 48.14 | 48.49 | 47.09 | 48.36 | 0 | +0.04(+0.08%) |
Oct 22, 2013 | 49.00 | 49.05 | 48.08 | 48.32 | 452,253 | -0.56(-1.15%) |
Oct 21, 2013 | 48.86 | 49.24 | 48.78 | 48.88 | 97,953 | +0.19(+0.39%) |
Oct 18, 2013 | 48.59 | 49.12 | 48.00 | 48.69 | 144,596 | +0.39(+0.81%) |
Oct 17, 2013 | 48.10 | 48.64 | 48.00 | 48.30 | 182,673 | +0.08(+0.17%) |
Oct 16, 2013 | 49.23 | 49.64 | 47.96 | 48.22 | 338,240 | -0.85(-1.73%) |
Oct 15, 2013 | 49.01 | 49.84 | 48.70 | 49.07 | 602,861 | +0.10(+0.20%) |
Oct 14, 2013 | 47.99 | 49.06 | 47.82 | 48.97 | 217,950 | +0.85(+1.77%) |
Oct 11, 2013 | 47.72 | 48.14 | 47.32 | 48.12 | 0 | +0.48(+1.01%) |
Oct 10, 2013 | 46.57 | 47.76 | 46.57 | 47.64 | 443,700 | +1.47(+3.18%) |
Oct 09, 2013 | 46.38 | 46.58 | 46.05 | 46.17 | 0 | -0.16(-0.35%) |
Oct 08, 2013 | 45.96 | 46.35 | 45.29 | 46.33 | 328,355 | +0.30(+0.65%) |
Oct 07, 2013 | 46.66 | 46.67 | 45.84 | 46.03 | 0 | -0.82(-1.75%) |
Oct 04, 2013 | 47.11 | 47.52 | 46.78 | 46.85 | 0 | -0.39(-0.83%) |
Oct 03, 2013 | 48.02 | 48.62 | 46.76 | 47.24 | 0 | -0.87(-1.81%) |
Oct 02, 2013 | 46.81 | 48.31 | 46.81 | 48.11 | 274,591 | +1.23(+2.62%) |