Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 49.14 | 48.35 | 48.35 | 48.35 | 288,825 | -0.68(-1.38%) |
Dec 30, 2013 | 49.21 | 50.30 | 48.88 | 49.03 | 229,302 | -0.06(-0.13%) |
Dec 27, 2013 | 50.30 | 50.45 | 48.71 | 49.09 | 268,210 | -0.88(-1.75%) |
Dec 26, 2013 | 49.89 | 50.56 | 49.62 | 49.96 | 237,192 | +0.37(+0.74%) |
Dec 24, 2013 | 49.43 | 49.89 | 49.23 | 49.60 | 157,593 | +0.41(+0.83%) |
Dec 23, 2013 | 47.76 | 49.39 | 47.76 | 49.19 | 386,369 | +1.68(+3.54%) |
Dec 20, 2013 | 47.40 | 48.62 | 47.30 | 47.51 | 721,090 | +0.71(+1.52%) |
Dec 19, 2013 | 47.31 | 47.51 | 46.54 | 46.80 | 324,739 | -0.75(-1.57%) |
Dec 18, 2013 | 47.22 | 47.87 | 46.81 | 47.55 | 354,312 | +0.54(+1.14%) |
Dec 17, 2013 | 46.76 | 47.26 | 46.33 | 47.01 | 246,924 | +0.08(+0.17%) |
Dec 16, 2013 | 47.60 | 48.28 | 46.90 | 46.93 | 307,346 | -0.64(-1.35%) |
Dec 13, 2013 | 47.55 | 47.88 | 47.10 | 47.57 | 359,882 | +0.14(+0.29%) |
Dec 12, 2013 | 47.58 | 47.89 | 47.09 | 47.44 | 197,204 | -0.03(-0.06%) |
Dec 11, 2013 | 48.05 | 48.20 | 47.30 | 47.46 | 333,297 | -0.50(-1.04%) |
Dec 10, 2013 | 47.91 | 48.08 | 47.28 | 47.96 | 330,576 | +0.12(+0.25%) |
Dec 09, 2013 | 48.48 | 49.01 | 47.56 | 47.84 | 428,702 | -0.38(-0.79%) |
Dec 06, 2013 | 48.10 | 48.93 | 47.92 | 48.22 | 0 | +0.63(+1.32%) |
Dec 05, 2013 | 46.86 | 47.70 | 46.83 | 47.59 | 0 | +0.73(+1.56%) |
Dec 04, 2013 | 47.31 | 47.77 | 46.34 | 46.86 | 0 | -0.69(-1.46%) |
Dec 03, 2013 | 47.63 | 48.16 | 46.93 | 47.56 | 485,117 | -0.18(-0.39%) |
Dec 02, 2013 | 46.05 | 47.78 | 45.70 | 47.74 | 364,607 | +1.70(+3.69%) |
Nov 29, 2013 | 46.12 | 46.65 | 45.82 | 46.04 | 0 | +0.22(+0.48%) |
Nov 27, 2013 | 45.76 | 45.94 | 44.63 | 45.82 | 0 | +0.20(+0.44%) |
Nov 26, 2013 | 44.74 | 45.91 | 44.74 | 45.62 | 0 | +0.81(+1.80%) |
Nov 25, 2013 | 45.22 | 45.46 | 44.56 | 44.81 | 168,683 | -0.41(-0.90%) |
Nov 22, 2013 | 44.16 | 45.34 | 43.94 | 45.22 | 0 | +1.06(+2.40%) |
Nov 21, 2013 | 43.23 | 44.16 | 42.85 | 44.16 | 335,576 | +1.25(+2.91%) |
Nov 20, 2013 | 43.00 | 43.28 | 42.36 | 42.91 | 0 | -0.03(-0.06%) |
Nov 19, 2013 | 42.90 | 43.45 | 42.71 | 42.93 | 229,144 | -0.07(-0.16%) |
Nov 18, 2013 | 43.76 | 44.12 | 42.52 | 43.00 | 0 | -0.78(-1.79%) |
Nov 15, 2013 | 45.13 | 45.73 | 43.63 | 43.79 | 0 | -1.35(-3.00%) |
Nov 14, 2013 | 44.90 | 45.73 | 44.44 | 45.14 | 0 | +0.40(+0.90%) |
Nov 13, 2013 | 43.29 | 44.75 | 42.99 | 44.74 | 0 | +1.34(+3.08%) |
Nov 12, 2013 | 42.87 | 43.72 | 42.47 | 43.41 | 0 | +0.44(+1.03%) |
Nov 11, 2013 | 42.90 | 43.72 | 42.77 | 42.96 | 0 | +0.12(+0.28%) |
Nov 08, 2013 | 41.46 | 43.05 | 41.46 | 42.84 | 0 | +1.37(+3.30%) |
Nov 07, 2013 | 43.78 | 43.79 | 40.60 | 41.47 | 433,043 | +0.17(+0.42%) |
Nov 06, 2013 | 41.70 | 42.48 | 41.18 | 41.30 | 370,292 | -0.29(-0.70%) |
Nov 05, 2013 | 40.92 | 42.20 | 40.73 | 41.59 | 0 | +0.59(+1.44%) |
Nov 04, 2013 | 40.35 | 41.04 | 40.10 | 41.00 | 264,914 | +0.90(+2.25%) |
Nov 01, 2013 | 40.08 | 40.29 | 39.43 | 40.10 | 0 | -0.05(-0.12%) |
Oct 31, 2013 | 40.08 | 40.56 | 39.69 | 40.15 | 0 | -0.03(-0.07%) |
Oct 30, 2013 | 40.43 | 40.85 | 40.05 | 40.17 | 152,467 | -0.23(-0.56%) |
Oct 29, 2013 | 40.16 | 40.90 | 39.88 | 40.40 | 0 | +0.40(+0.99%) |
Oct 28, 2013 | 39.73 | 40.15 | 39.59 | 40.01 | 0 | +0.41(+1.04%) |
Oct 25, 2013 | 39.42 | 40.14 | 39.12 | 39.59 | 0 | +0.17(+0.43%) |
Oct 24, 2013 | 39.02 | 39.52 | 38.86 | 39.43 | 97,088 | +0.57(+1.48%) |
Oct 23, 2013 | 39.36 | 39.51 | 38.75 | 38.85 | 0 | -0.63(-1.59%) |
Oct 22, 2013 | 39.24 | 39.93 | 38.95 | 39.48 | 147,320 | +0.30(+0.77%) |
Oct 21, 2013 | 38.80 | 39.18 | 38.43 | 39.18 | 204,774 | +0.48(+1.23%) |
Oct 18, 2013 | 38.67 | 38.82 | 38.31 | 38.70 | 207,542 | +0.38(+1.00%) |
Oct 17, 2013 | 38.18 | 38.56 | 37.88 | 38.32 | 242,050 | +0.11(+0.28%) |
Oct 16, 2013 | 37.76 | 38.42 | 37.68 | 38.21 | 220,572 | +0.73(+1.93%) |
Oct 15, 2013 | 37.56 | 38.01 | 37.22 | 37.48 | 253,753 | -0.07(-0.19%) |
Oct 14, 2013 | 37.30 | 37.72 | 37.12 | 37.55 | 179,089 | -0.03(-0.09%) |
Oct 11, 2013 | 37.15 | 37.76 | 36.80 | 37.59 | 0 | +0.24(+0.65%) |
Oct 10, 2013 | 37.46 | 38.42 | 37.08 | 37.34 | 216,843 | +0.23(+0.61%) |
Oct 09, 2013 | 37.24 | 37.48 | 36.86 | 37.12 | 176,266 | -0.10(-0.28%) |
Oct 08, 2013 | 37.50 | 37.91 | 36.83 | 37.22 | 300,055 | -0.21(-0.56%) |
Oct 07, 2013 | 37.93 | 38.40 | 37.42 | 37.43 | 0 | -0.93(-2.43%) |
Oct 04, 2013 | 37.64 | 38.55 | 37.17 | 38.36 | 0 | +0.66(+1.75%) |
Oct 03, 2013 | 38.97 | 38.97 | 37.60 | 37.70 | 0 | -1.40(-3.57%) |
Oct 02, 2013 | 38.62 | 39.23 | 38.16 | 39.10 | 224,404 | +0.41(+1.05%) |