Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 49.79 | 50.32 | 50.32 | 50.32 | 2,002,300 | +0.74(+1.49%) |
Dec 30, 2013 | 49.60 | 49.79 | 49.07 | 49.58 | 909,899 | +0.04(+0.08%) |
Dec 27, 2013 | 49.61 | 49.90 | 49.39 | 49.54 | 1,206,137 | +0.15(+0.30%) |
Dec 26, 2013 | 49.63 | 49.85 | 49.36 | 49.39 | 1,494,198 | -0.31(-0.62%) |
Dec 24, 2013 | 49.35 | 49.73 | 49.18 | 49.70 | 852,485 | +0.24(+0.49%) |
Dec 23, 2013 | 49.31 | 49.53 | 49.07 | 49.46 | 1,854,727 | +0.27(+0.55%) |
Dec 20, 2013 | 48.00 | 49.22 | 47.84 | 49.19 | 5,075,652 | +1.14(+2.38%) |
Dec 19, 2013 | 48.13 | 48.45 | 47.89 | 48.05 | 1,617,102 | -0.23(-0.47%) |
Dec 18, 2013 | 47.34 | 48.30 | 46.60 | 48.27 | 2,919,732 | +0.77(+1.62%) |
Dec 17, 2013 | 47.19 | 47.71 | 47.00 | 47.50 | 2,168,547 | +0.31(+0.67%) |
Dec 16, 2013 | 47.70 | 48.00 | 47.17 | 47.19 | 2,471,770 | -0.55(-1.16%) |
Dec 13, 2013 | 46.00 | 48.38 | 45.80 | 47.74 | 5,599,538 | +2.23(+4.90%) |
Dec 12, 2013 | 45.85 | 46.17 | 45.25 | 45.51 | 3,243,887 | -0.24(-0.52%) |
Dec 11, 2013 | 46.94 | 47.05 | 45.64 | 45.75 | 3,146,301 | -1.04(-2.22%) |
Dec 10, 2013 | 46.29 | 46.98 | 46.26 | 46.79 | 2,518,535 | +0.01(+0.02%) |
Dec 09, 2013 | 46.02 | 46.85 | 45.75 | 46.78 | 2,023,825 | +0.36(+0.78%) |
Dec 06, 2013 | 46.56 | 46.57 | 46.16 | 46.42 | 0 | +0.48(+1.04%) |
Dec 05, 2013 | 46.18 | 46.56 | 45.81 | 45.94 | 0 | -0.35(-0.76%) |
Dec 04, 2013 | 45.81 | 46.47 | 45.58 | 46.29 | 0 | +0.52(+1.15%) |
Dec 03, 2013 | 45.40 | 45.98 | 45.42 | 45.77 | 2,491,170 | +0.34(+0.76%) |
Dec 02, 2013 | 45.27 | 45.55 | 44.95 | 45.42 | 1,871,666 | +0.17(+0.38%) |
Nov 29, 2013 | 45.28 | 45.40 | 44.97 | 45.25 | 0 | -0.19(-0.42%) |
Nov 27, 2013 | 45.40 | 45.74 | 45.05 | 45.44 | 0 | +0.16(+0.35%) |
Nov 26, 2013 | 45.39 | 45.52 | 45.00 | 45.28 | 0 | -0.11(-0.24%) |
Nov 25, 2013 | 45.55 | 45.73 | 44.93 | 45.39 | 3,758,616 | -0.47(-1.02%) |
Nov 22, 2013 | 43.64 | 45.95 | 43.55 | 45.86 | 0 | +2.33(+5.35%) |
Nov 21, 2013 | 42.58 | 43.59 | 42.21 | 43.53 | 4,242,387 | +1.19(+2.81%) |
Nov 20, 2013 | 42.50 | 43.04 | 42.21 | 42.34 | 2,801,754 | +0.06(+0.14%) |
Nov 19, 2013 | 43.18 | 43.35 | 42.16 | 42.28 | 0 | -1.02(-2.36%) |
Nov 18, 2013 | 44.14 | 44.40 | 43.24 | 43.30 | 0 | -0.81(-1.84%) |
Nov 15, 2013 | 44.20 | 45.03 | 43.88 | 44.11 | 0 | -0.02(-0.05%) |
Nov 14, 2013 | 42.97 | 44.21 | 42.90 | 44.13 | 2,635,432 | +0.59(+1.36%) |
Nov 13, 2013 | 43.54 | 43.70 | 43.15 | 43.54 | 0 | -0.07(-0.16%) |
Nov 12, 2013 | 43.29 | 43.74 | 43.25 | 43.61 | 0 | +0.13(+0.30%) |
Nov 11, 2013 | 42.71 | 43.74 | 42.44 | 43.48 | 3,664,975 | +0.72(+1.68%) |
Nov 08, 2013 | 41.89 | 42.77 | 41.73 | 42.76 | 0 | +1.00(+2.39%) |
Nov 07, 2013 | 42.25 | 43.17 | 41.41 | 41.76 | 3,884,896 | -0.26(-0.62%) |
Nov 06, 2013 | 41.96 | 42.15 | 41.54 | 42.02 | 2,777,206 | +0.31(+0.74%) |
Nov 05, 2013 | 41.65 | 42.01 | 41.05 | 41.71 | 3,309,529 | -0.09(-0.22%) |
Nov 04, 2013 | 41.85 | 42.00 | 41.49 | 41.80 | 2,733,883 | -0.09(-0.21%) |
Nov 01, 2013 | 40.11 | 41.94 | 40.09 | 41.89 | 0 | +1.99(+4.99%) |
Oct 31, 2013 | 40.10 | 40.34 | 39.85 | 39.90 | 2,222,976 | -0.14(-0.35%) |
Oct 30, 2013 | 40.30 | 40.72 | 39.93 | 40.04 | 2,625,706 | -0.26(-0.65%) |
Oct 29, 2013 | 39.86 | 40.30 | 39.51 | 40.30 | 2,255,078 | +0.63(+1.59%) |
Oct 28, 2013 | 39.80 | 40.04 | 39.46 | 39.67 | 1,187,027 | -0.20(-0.50%) |
Oct 25, 2013 | 40.52 | 40.52 | 39.70 | 39.87 | 0 | -0.33(-0.82%) |
Oct 24, 2013 | 39.59 | 40.36 | 39.54 | 40.20 | 2,349,624 | +0.71(+1.80%) |
Oct 23, 2013 | 39.76 | 39.99 | 39.24 | 39.49 | 1,898,241 | -0.51(-1.27%) |
Oct 22, 2013 | 40.27 | 40.41 | 39.90 | 40.00 | 1,644,820 | -0.02(-0.05%) |
Oct 21, 2013 | 40.36 | 40.62 | 39.83 | 40.02 | 1,995,565 | -0.26(-0.65%) |
Oct 18, 2013 | 40.39 | 40.72 | 40.12 | 40.28 | 2,712,298 | -0.13(-0.32%) |
Oct 17, 2013 | 40.52 | 40.69 | 39.85 | 40.41 | 3,446,536 | -0.37(-0.91%) |
Oct 16, 2013 | 41.00 | 41.13 | 40.66 | 40.78 | 2,078,981 | -0.11(-0.27%) |
Oct 15, 2013 | 41.04 | 41.16 | 40.70 | 40.89 | 3,259,073 | -0.11(-0.27%) |
Oct 14, 2013 | 40.60 | 41.33 | 40.11 | 41.00 | 3,443,296 | -0.05(-0.12%) |
Oct 11, 2013 | 40.57 | 41.13 | 40.39 | 41.05 | 0 | +0.44(+1.08%) |
Oct 10, 2013 | 40.13 | 40.76 | 40.09 | 40.61 | 2,636,909 | +0.65(+1.63%) |
Oct 09, 2013 | 40.47 | 40.62 | 39.36 | 39.96 | 5,027,963 | -0.43(-1.06%) |
Oct 08, 2013 | 41.65 | 41.94 | 40.23 | 40.39 | 3,880,093 | -1.30(-3.12%) |
Oct 07, 2013 | 41.93 | 42.18 | 41.62 | 41.69 | 2,717,858 | -0.80(-1.88%) |
Oct 04, 2013 | 41.96 | 42.79 | 41.68 | 42.49 | 0 | +0.34(+0.81%) |
Oct 03, 2013 | 41.54 | 42.25 | 41.21 | 42.15 | 7,237,450 | -0.40(-0.94%) |
Oct 02, 2013 | 41.29 | 42.82 | 41.03 | 42.55 | 13,159,123 | +2.06(+5.09%) |