Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 60.75 | 62.50 | 62.50 | 62.50 | 59,304 | +1.75(+2.88%) |
Dec 30, 2013 | 61.25 | 61.25 | 58.25 | 60.75 | 46,629 | +0.00(+0.00%) |
Dec 27, 2013 | 62.50 | 63.00 | 60.00 | 60.75 | 49,372 | -1.00(-1.62%) |
Dec 26, 2013 | 58.75 | 62.25 | 58.55 | 61.75 | 74,458 | +3.38(+5.78%) |
Dec 24, 2013 | 58.75 | 59.50 | 57.50 | 58.38 | 30,670 | +0.38(+0.65%) |
Dec 23, 2013 | 55.50 | 58.00 | 54.75 | 58.00 | 68,938 | +3.75(+6.91%) |
Dec 20, 2013 | 54.75 | 57.50 | 53.75 | 54.25 | 119,680 | +1.25(+2.36%) |
Dec 19, 2013 | 52.00 | 53.75 | 50.50 | 53.00 | 87,533 | +1.50(+2.91%) |
Dec 18, 2013 | 52.00 | 52.02 | 50.50 | 51.50 | 31,374 | -0.25(-0.48%) |
Dec 17, 2013 | 54.50 | 55.00 | 51.25 | 51.75 | 80,308 | +0.88(+1.72%) |
Dec 16, 2013 | 51.50 | 52.50 | 50.00 | 50.88 | 34,831 | +0.12(+0.25%) |
Dec 13, 2013 | 50.00 | 52.50 | 49.75 | 50.75 | 51,662 | +3.25(+6.84%) |
Dec 12, 2013 | 48.00 | 48.00 | 46.25 | 47.50 | 22,615 | -0.75(-1.55%) |
Dec 11, 2013 | 48.75 | 49.38 | 47.25 | 48.25 | 19,754 | -0.25(-0.52%) |
Dec 10, 2013 | 49.25 | 49.25 | 46.75 | 48.50 | 32,853 | +0.00(+0.00%) |
Dec 09, 2013 | 51.25 | 51.75 | 47.50 | 48.50 | 52,041 | -2.75(-5.37%) |
Dec 06, 2013 | 55.75 | 56.25 | 51.00 | 51.25 | 0 | -4.25(-7.66%) |
Dec 05, 2013 | 56.00 | 56.50 | 55.25 | 55.50 | 0 | +0.50(+0.91%) |
Dec 04, 2013 | 54.00 | 55.50 | 54.00 | 55.00 | 0 | +1.25(+2.33%) |
Dec 03, 2013 | 53.50 | 54.50 | 53.12 | 53.75 | 0 | +0.50(+0.94%) |
Dec 02, 2013 | 53.00 | 53.75 | 52.50 | 53.25 | 0 | +1.00(+1.91%) |
Nov 29, 2013 | 50.75 | 53.00 | 50.75 | 52.25 | 0 | +1.50(+2.96%) |
Nov 27, 2013 | 52.00 | 53.75 | 49.50 | 50.75 | 0 | -0.75(-1.46%) |
Nov 26, 2013 | 53.50 | 55.50 | 51.25 | 51.50 | 0 | -1.75(-3.29%) |
Nov 25, 2013 | 52.50 | 53.75 | 51.00 | 53.25 | 0 | +2.75(+5.45%) |
Nov 22, 2013 | 51.00 | 54.75 | 49.50 | 50.50 | 0 | +0.25(+0.50%) |
Nov 21, 2013 | 47.00 | 51.50 | 46.00 | 50.25 | 0 | +4.25(+9.24%) |
Nov 20, 2013 | 43.75 | 47.00 | 43.50 | 46.00 | 0 | +1.25(+2.79%) |
Nov 19, 2013 | 44.25 | 44.75 | 43.50 | 44.75 | 0 | +0.75(+1.70%) |
Nov 18, 2013 | 45.00 | 45.00 | 42.50 | 44.00 | 0 | -0.75(-1.68%) |
Nov 15, 2013 | 45.00 | 46.00 | 44.00 | 44.75 | 0 | +2.25(+5.29%) |
Nov 14, 2013 | 40.25 | 42.50 | 40.25 | 42.50 | 0 | +3.00(+7.59%) |
Nov 12, 2013 | 40.50 | 41.00 | 39.50 | 39.50 | 0 | -0.75(-1.86%) |
Nov 11, 2013 | 40.25 | 41.25 | 40.25 | 40.25 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 40.50 | 41.00 | 40.25 | 40.25 | 0 | -0.75(-1.83%) |
Nov 07, 2013 | 42.00 | 42.00 | 40.75 | 41.00 | 0 | -0.75(-1.80%) |
Nov 06, 2013 | 41.75 | 42.25 | 41.75 | 41.75 | 0 | -0.50(-1.18%) |
Nov 05, 2013 | 42.50 | 43.00 | 42.00 | 42.25 | 0 | -0.25(-0.59%) |
Nov 04, 2013 | 42.25 | 43.25 | 42.25 | 42.50 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 42.90 | 44.00 | 42.00 | 42.50 | 0 | -0.25(-0.58%) |
Oct 31, 2013 | 43.00 | 43.25 | 42.00 | 42.75 | 0 | +0.00(+0.00%) |
Oct 30, 2013 | 43.00 | 43.96 | 42.75 | 42.75 | 0 | -0.50(-1.16%) |
Oct 29, 2013 | 43.75 | 44.23 | 43.00 | 43.25 | 0 | -0.25(-0.57%) |
Oct 28, 2013 | 43.50 | 44.95 | 42.75 | 43.50 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 44.00 | 44.50 | 43.25 | 43.50 | 0 | -0.25(-0.57%) |
Oct 24, 2013 | 43.25 | 45.00 | 43.25 | 43.75 | 0 | +0.25(+0.57%) |
Oct 23, 2013 | 43.50 | 44.60 | 43.00 | 43.50 | 0 | +0.25(+0.58%) |
Oct 22, 2013 | 44.38 | 44.50 | 42.75 | 43.25 | 0 | -0.50(-1.14%) |
Oct 21, 2013 | 43.75 | 44.75 | 43.00 | 43.75 | 0 | -0.50(-1.13%) |
Oct 18, 2013 | 45.25 | 45.75 | 44.00 | 44.25 | 10,975 | -1.25(-2.75%) |
Oct 17, 2013 | 45.75 | 47.00 | 45.00 | 45.50 | 0 | -0.25(-0.55%) |
Oct 16, 2013 | 45.75 | 46.25 | 44.00 | 45.75 | 0 | +0.50(+1.10%) |
Oct 15, 2013 | 45.75 | 46.75 | 45.25 | 45.25 | 0 | -0.50(-1.09%) |
Oct 14, 2013 | 48.00 | 48.25 | 45.25 | 45.75 | 0 | -2.25(-4.69%) |
Oct 11, 2013 | 46.50 | 48.00 | 46.50 | 48.00 | 0 | +1.50(+3.23%) |
Oct 10, 2013 | 45.75 | 47.50 | 45.46 | 46.50 | 0 | +1.50(+3.33%) |
Oct 09, 2013 | 46.25 | 47.50 | 41.75 | 45.00 | 0 | -1.25(-2.70%) |
Oct 08, 2013 | 48.75 | 51.00 | 44.50 | 46.25 | 0 | -2.00(-4.15%) |
Oct 07, 2013 | 41.25 | 48.50 | 41.25 | 48.25 | 53,824 | +7.00(+16.97%) |
Oct 04, 2013 | 40.50 | 41.75 | 40.25 | 41.25 | 0 | +1.00(+2.48%) |
Oct 03, 2013 | 41.25 | 41.99 | 40.00 | 40.25 | 0 | -1.00(-2.42%) |
Oct 02, 2013 | 41.25 | 41.75 | 40.75 | 41.25 | 0 | +0.00(+0.00%) |