Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 46.11 | 46.49 | 46.49 | 46.49 | 375,000 | +0.61(+1.33%) |
Dec 30, 2013 | 46.12 | 46.92 | 45.65 | 45.88 | 234,341 | -0.13(-0.28%) |
Dec 27, 2013 | 46.52 | 47.00 | 45.73 | 46.01 | 365,776 | -0.32(-0.69%) |
Dec 26, 2013 | 45.51 | 47.00 | 45.16 | 46.33 | 357,514 | +0.85(+1.87%) |
Dec 24, 2013 | 44.19 | 45.98 | 44.17 | 45.48 | 121,050 | +1.09(+2.46%) |
Dec 23, 2013 | 43.69 | 44.43 | 42.90 | 44.39 | 203,275 | +1.04(+2.40%) |
Dec 20, 2013 | 43.84 | 44.00 | 42.44 | 43.35 | 540,193 | +0.81(+1.90%) |
Dec 19, 2013 | 43.21 | 43.50 | 42.31 | 42.54 | 281,535 | -1.20(-2.74%) |
Dec 18, 2013 | 42.89 | 43.90 | 42.33 | 43.74 | 195,852 | +0.79(+1.84%) |
Dec 17, 2013 | 43.81 | 44.20 | 42.81 | 42.95 | 185,723 | -0.75(-1.72%) |
Dec 16, 2013 | 44.05 | 44.65 | 43.55 | 43.70 | 222,610 | -0.27(-0.61%) |
Dec 13, 2013 | 46.21 | 46.38 | 43.77 | 43.97 | 400,234 | -2.27(-4.91%) |
Dec 12, 2013 | 45.13 | 46.55 | 44.98 | 46.24 | 259,755 | +1.21(+2.69%) |
Dec 11, 2013 | 43.72 | 48.34 | 43.71 | 45.03 | 998,926 | +2.13(+4.97%) |
Dec 10, 2013 | 42.83 | 43.38 | 42.11 | 42.90 | 222,522 | -0.05(-0.12%) |
Dec 09, 2013 | 43.74 | 43.91 | 42.15 | 42.95 | 277,478 | -0.88(-2.01%) |
Dec 06, 2013 | 44.03 | 44.33 | 43.00 | 43.83 | 0 | +0.12(+0.27%) |
Dec 05, 2013 | 44.98 | 45.21 | 43.54 | 43.71 | 0 | -1.24(-2.76%) |
Dec 04, 2013 | 44.65 | 45.40 | 43.83 | 44.95 | 0 | +0.08(+0.18%) |
Dec 03, 2013 | 44.57 | 45.04 | 43.94 | 44.87 | 0 | +0.28(+0.63%) |
Dec 02, 2013 | 45.01 | 45.74 | 44.52 | 44.59 | 115,504 | -0.72(-1.59%) |
Nov 29, 2013 | 45.25 | 45.92 | 44.53 | 45.31 | 0 | +0.13(+0.29%) |
Nov 27, 2013 | 44.70 | 45.55 | 44.19 | 45.18 | 0 | +0.48(+1.07%) |
Nov 26, 2013 | 43.78 | 45.22 | 43.78 | 44.70 | 0 | +1.07(+2.45%) |
Nov 25, 2013 | 44.96 | 45.01 | 43.51 | 43.63 | 172,827 | -1.36(-3.02%) |
Nov 22, 2013 | 44.89 | 45.28 | 44.02 | 44.99 | 0 | +0.23(+0.51%) |
Nov 21, 2013 | 44.31 | 45.55 | 43.99 | 44.76 | 106,561 | +0.64(+1.45%) |
Nov 20, 2013 | 44.25 | 44.61 | 43.73 | 44.12 | 0 | +0.02(+0.05%) |
Nov 19, 2013 | 43.84 | 44.95 | 43.13 | 44.10 | 202,086 | +0.44(+1.01%) |
Nov 18, 2013 | 45.63 | 45.64 | 43.20 | 43.66 | 0 | -1.93(-4.23%) |
Nov 15, 2013 | 45.12 | 45.90 | 44.63 | 45.59 | 0 | +0.38(+0.84%) |
Nov 14, 2013 | 44.80 | 46.10 | 44.12 | 45.21 | 0 | +2.19(+5.09%) |
Nov 12, 2013 | 43.36 | 43.99 | 42.34 | 43.02 | 0 | -0.63(-1.44%) |
Nov 11, 2013 | 42.61 | 44.05 | 42.06 | 43.65 | 0 | +0.83(+1.94%) |
Nov 08, 2013 | 40.37 | 43.00 | 40.37 | 42.82 | 0 | +2.43(+6.02%) |
Nov 07, 2013 | 41.41 | 41.93 | 39.87 | 40.39 | 186,097 | -0.69(-1.68%) |
Nov 06, 2013 | 40.79 | 41.41 | 40.41 | 41.08 | 213,380 | +0.64(+1.58%) |
Nov 05, 2013 | 40.93 | 41.29 | 40.41 | 40.44 | 0 | -0.60(-1.46%) |
Nov 04, 2013 | 39.91 | 41.17 | 39.24 | 41.04 | 217,771 | +1.34(+3.36%) |
Nov 01, 2013 | 42.11 | 42.54 | 39.09 | 39.70 | 0 | -2.91(-6.84%) |
Oct 31, 2013 | 43.42 | 43.92 | 42.57 | 42.62 | 0 | -1.43(-3.25%) |
Oct 30, 2013 | 42.95 | 44.92 | 42.95 | 44.05 | 550,744 | +0.92(+2.13%) |
Oct 29, 2013 | 42.80 | 43.89 | 42.19 | 43.13 | 0 | -0.34(-0.78%) |
Oct 28, 2013 | 44.03 | 45.84 | 43.06 | 43.47 | 0 | -0.67(-1.52%) |
Oct 25, 2013 | 39.95 | 45.47 | 39.41 | 44.14 | 0 | +5.37(+13.85%) |
Oct 24, 2013 | 40.51 | 40.81 | 37.50 | 38.77 | 510,720 | -1.50(-3.72%) |
Oct 23, 2013 | 41.77 | 42.63 | 39.91 | 40.27 | 323,307 | -1.50(-3.59%) |
Oct 22, 2013 | 42.22 | 42.32 | 41.18 | 41.77 | 287,473 | -0.08(-0.19%) |
Oct 21, 2013 | 39.27 | 42.78 | 39.27 | 41.85 | 708,959 | +2.93(+7.53%) |
Oct 18, 2013 | 38.04 | 39.27 | 37.75 | 38.92 | 677,213 | +1.42(+3.79%) |
Oct 17, 2013 | 36.43 | 38.05 | 36.43 | 37.50 | 249,155 | +0.98(+2.68%) |
Oct 16, 2013 | 36.53 | 37.00 | 36.01 | 36.52 | 151,845 | +0.37(+1.02%) |
Oct 15, 2013 | 35.30 | 37.28 | 35.14 | 36.15 | 395,158 | +1.32(+3.79%) |
Oct 14, 2013 | 34.37 | 35.00 | 34.12 | 34.83 | 119,294 | +0.37(+1.07%) |
Oct 11, 2013 | 34.06 | 34.50 | 33.79 | 34.46 | 0 | +0.40(+1.17%) |
Oct 10, 2013 | 33.61 | 34.45 | 33.36 | 34.06 | 183,793 | +0.78(+2.34%) |
Oct 09, 2013 | 33.40 | 33.73 | 32.99 | 33.28 | 128,354 | -0.08(-0.24%) |
Oct 08, 2013 | 34.00 | 34.35 | 32.14 | 33.36 | 267,528 | -0.62(-1.82%) |
Oct 07, 2013 | 32.95 | 34.06 | 32.84 | 33.98 | 0 | +0.77(+2.32%) |
Oct 04, 2013 | 33.42 | 33.54 | 32.87 | 33.21 | 0 | -0.06(-0.18%) |
Oct 03, 2013 | 33.05 | 33.54 | 32.75 | 33.27 | 0 | +0.23(+0.70%) |
Oct 02, 2013 | 32.86 | 33.31 | 32.54 | 33.04 | 348,459 | +0.04(+0.12%) |