Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 48.21 | 48.12 | 48.12 | 48.12 | 762,705 | -0.12(-0.25%) |
Dec 30, 2013 | 48.01 | 48.27 | 47.88 | 48.25 | 572,693 | +0.20(+0.41%) |
Dec 27, 2013 | 48.05 | 48.23 | 47.87 | 48.05 | 407,656 | +0.07(+0.16%) |
Dec 26, 2013 | 47.75 | 48.09 | 47.47 | 47.97 | 576,487 | +0.31(+0.64%) |
Dec 24, 2013 | 47.41 | 47.89 | 47.41 | 47.67 | 267,482 | +0.26(+0.55%) |
Dec 23, 2013 | 47.59 | 47.60 | 47.24 | 47.41 | 478,427 | -0.04(-0.08%) |
Dec 20, 2013 | 47.37 | 47.56 | 47.06 | 47.44 | 1,093,592 | +0.17(+0.35%) |
Dec 19, 2013 | 47.53 | 47.58 | 46.98 | 47.28 | 957,505 | -0.40(-0.84%) |
Dec 18, 2013 | 46.76 | 47.75 | 46.60 | 47.68 | 1,295,628 | +0.99(+2.11%) |
Dec 17, 2013 | 47.03 | 47.14 | 46.28 | 46.69 | 768,552 | -0.40(-0.85%) |
Dec 16, 2013 | 46.56 | 47.17 | 46.44 | 47.09 | 798,049 | +0.60(+1.28%) |
Dec 13, 2013 | 46.48 | 46.81 | 46.22 | 46.49 | 671,470 | +0.05(+0.10%) |
Dec 12, 2013 | 46.43 | 46.63 | 46.20 | 46.45 | 642,202 | -0.01(-0.02%) |
Dec 11, 2013 | 47.14 | 47.17 | 46.34 | 46.46 | 847,191 | -0.64(-1.36%) |
Dec 10, 2013 | 46.75 | 47.42 | 46.68 | 47.10 | 1,050,106 | +0.19(+0.40%) |
Dec 09, 2013 | 46.61 | 47.02 | 46.48 | 46.91 | 697,823 | +0.29(+0.62%) |
Dec 06, 2013 | 46.39 | 46.75 | 46.20 | 46.62 | 700,143 | +0.67(+1.46%) |
Dec 05, 2013 | 46.08 | 46.37 | 45.89 | 45.95 | 678,194 | -0.28(-0.60%) |
Dec 04, 2013 | 46.22 | 46.53 | 45.97 | 46.23 | 977,600 | -0.08(-0.18%) |
Dec 03, 2013 | 46.66 | 46.75 | 45.99 | 46.32 | 1,091,502 | -0.45(-0.96%) |
Dec 02, 2013 | 46.59 | 47.21 | 46.34 | 46.76 | 733,887 | +0.20(+0.44%) |
Nov 29, 2013 | 47.09 | 47.15 | 46.52 | 46.56 | 552,077 | -0.41(-0.87%) |
Nov 27, 2013 | 46.84 | 47.15 | 46.64 | 46.97 | 489,613 | +0.26(+0.56%) |
Nov 26, 2013 | 46.69 | 46.96 | 46.44 | 46.71 | 886,997 | +0.06(+0.14%) |
Nov 25, 2013 | 46.63 | 46.87 | 46.55 | 46.64 | 603,374 | +0.18(+0.38%) |
Nov 22, 2013 | 46.75 | 46.88 | 46.32 | 46.47 | 899,702 | -0.29(-0.62%) |
Nov 21, 2013 | 46.47 | 46.93 | 46.43 | 46.75 | 664,374 | +0.43(+0.92%) |
Nov 20, 2013 | 46.93 | 47.12 | 46.29 | 46.33 | 836,102 | -0.60(-1.29%) |
Nov 19, 2013 | 46.76 | 47.10 | 46.65 | 46.93 | 558,731 | +0.18(+0.38%) |
Nov 18, 2013 | 46.61 | 47.06 | 46.49 | 46.75 | 667,879 | +0.14(+0.30%) |
Nov 15, 2013 | 46.64 | 46.85 | 46.22 | 46.62 | 1,349,892 | +0.59(+1.27%) |
Nov 14, 2013 | 46.16 | 46.22 | 45.82 | 46.03 | 830,742 | +0.06(+0.14%) |
Nov 13, 2013 | 45.60 | 45.96 | 45.38 | 45.96 | 1,326,999 | +0.12(+0.26%) |
Nov 12, 2013 | 46.12 | 46.17 | 45.66 | 45.84 | 906,541 | -0.35(-0.76%) |
Nov 11, 2013 | 46.03 | 46.37 | 45.89 | 46.20 | 703,299 | +0.20(+0.44%) |
Nov 08, 2013 | 45.87 | 46.25 | 45.83 | 45.99 | 947,754 | +0.13(+0.28%) |
Nov 07, 2013 | 46.48 | 46.78 | 45.83 | 45.86 | 1,016,302 | -0.63(-1.36%) |
Nov 06, 2013 | 46.17 | 46.64 | 46.08 | 46.49 | 1,288,707 | +0.43(+0.93%) |
Nov 05, 2013 | 45.96 | 46.26 | 45.51 | 46.07 | 1,024,621 | +0.09(+0.20%) |
Nov 04, 2013 | 45.58 | 46.04 | 45.45 | 45.97 | 921,183 | +0.56(+1.23%) |
Nov 01, 2013 | 45.46 | 45.75 | 45.15 | 45.42 | 1,123,999 | -0.01(-0.02%) |
Oct 31, 2013 | 45.11 | 45.70 | 44.93 | 45.43 | 1,552,008 | +0.32(+0.70%) |
Oct 30, 2013 | 45.50 | 45.68 | 45.02 | 45.11 | 1,311,402 | -0.29(-0.63%) |
Oct 29, 2013 | 45.41 | 45.54 | 45.33 | 45.40 | 847,472 | +0.08(+0.18%) |
Oct 28, 2013 | 45.17 | 45.44 | 44.99 | 45.31 | 1,054,299 | +0.16(+0.35%) |
Oct 25, 2013 | 44.56 | 45.30 | 44.53 | 45.16 | 1,298,973 | +0.69(+1.55%) |
Oct 24, 2013 | 43.67 | 44.59 | 43.56 | 44.47 | 1,686,979 | +1.72(+4.02%) |
Oct 23, 2013 | 42.91 | 43.02 | 42.06 | 42.75 | 1,890,859 | -0.53(-1.22%) |
Oct 22, 2013 | 42.95 | 43.43 | 42.89 | 43.28 | 535,172 | +0.51(+1.20%) |
Oct 21, 2013 | 42.87 | 43.06 | 42.55 | 42.77 | 394,473 | -0.13(-0.30%) |
Oct 18, 2013 | 42.95 | 42.96 | 42.52 | 42.90 | 619,114 | +0.13(+0.30%) |
Oct 17, 2013 | 41.96 | 42.81 | 41.87 | 42.77 | 1,371,125 | +0.75(+1.79%) |
Oct 16, 2013 | 41.88 | 42.03 | 41.61 | 42.02 | 1,118,004 | +0.41(+0.98%) |
Oct 15, 2013 | 42.16 | 42.29 | 41.61 | 41.61 | 1,276,030 | -0.73(-1.73%) |
Oct 14, 2013 | 42.04 | 42.40 | 41.83 | 42.34 | 799,629 | +0.08(+0.20%) |
Oct 11, 2013 | 41.66 | 42.28 | 41.48 | 42.26 | 1,150,647 | +0.67(+1.61%) |
Oct 10, 2013 | 41.83 | 42.13 | 41.36 | 41.59 | 2,226,924 | +0.11(+0.27%) |
Oct 09, 2013 | 41.53 | 41.71 | 41.15 | 41.48 | 944,535 | -0.02(-0.04%) |
Oct 08, 2013 | 41.52 | 41.85 | 41.42 | 41.50 | 1,094,186 | -0.21(-0.51%) |
Oct 07, 2013 | 41.64 | 41.94 | 41.41 | 41.71 | 547,232 | -0.28(-0.66%) |
Oct 04, 2013 | 41.70 | 42.10 | 41.50 | 41.99 | 840,493 | +0.27(+0.65%) |
Oct 03, 2013 | 42.28 | 42.30 | 41.35 | 41.72 | 1,027,156 | -0.55(-1.30%) |
Oct 02, 2013 | 41.98 | 42.37 | 41.70 | 42.27 | 1,418,035 | +0.06(+0.15%) |