Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 53.15 | 53.48 | 53.48 | 53.48 | 816,184 | +0.46(+0.86%) |
Dec 30, 2013 | 52.86 | 53.09 | 52.30 | 53.03 | 405,926 | +0.17(+0.32%) |
Dec 27, 2013 | 52.34 | 53.20 | 52.30 | 52.86 | 817,910 | +1.03(+1.98%) |
Dec 26, 2013 | 51.97 | 52.11 | 51.37 | 51.83 | 207,643 | -0.11(-0.20%) |
Dec 24, 2013 | 51.36 | 52.06 | 51.36 | 51.94 | 165,950 | +0.68(+1.33%) |
Dec 23, 2013 | 51.67 | 51.79 | 51.18 | 51.25 | 448,618 | -0.01(-0.02%) |
Dec 20, 2013 | 50.62 | 51.54 | 50.43 | 51.26 | 1,509,350 | +0.82(+1.62%) |
Dec 19, 2013 | 50.85 | 50.95 | 50.11 | 50.44 | 345,664 | -0.60(-1.18%) |
Dec 18, 2013 | 50.30 | 51.09 | 49.85 | 51.04 | 637,381 | +0.72(+1.44%) |
Dec 17, 2013 | 50.10 | 50.39 | 49.49 | 50.32 | 722,909 | +0.28(+0.57%) |
Dec 16, 2013 | 49.55 | 50.30 | 49.55 | 50.04 | 414,551 | +0.63(+1.27%) |
Dec 13, 2013 | 49.33 | 49.73 | 49.18 | 49.41 | 651,934 | +0.25(+0.51%) |
Dec 12, 2013 | 48.95 | 49.50 | 48.64 | 49.16 | 739,069 | +0.19(+0.39%) |
Dec 11, 2013 | 50.09 | 50.24 | 48.75 | 48.97 | 1,238,167 | -1.19(-2.37%) |
Dec 10, 2013 | 50.64 | 51.14 | 50.08 | 50.15 | 700,467 | -0.49(-0.97%) |
Dec 09, 2013 | 50.48 | 50.86 | 50.07 | 50.64 | 595,666 | +0.30(+0.59%) |
Dec 06, 2013 | 49.82 | 50.76 | 49.82 | 50.35 | 677,083 | +0.88(+1.78%) |
Dec 05, 2013 | 49.80 | 49.93 | 49.22 | 49.47 | 633,704 | -0.46(-0.91%) |
Dec 04, 2013 | 49.99 | 50.32 | 48.97 | 49.92 | 757,686 | -0.15(-0.29%) |
Dec 03, 2013 | 50.04 | 50.50 | 49.73 | 50.07 | 761,721 | -0.25(-0.50%) |
Dec 02, 2013 | 49.71 | 51.59 | 49.49 | 50.32 | 1,062,246 | +1.09(+2.22%) |
Nov 29, 2013 | 49.86 | 49.96 | 49.13 | 49.23 | 404,427 | -0.51(-1.02%) |
Nov 27, 2013 | 49.84 | 50.37 | 49.45 | 49.74 | 692,122 | +0.18(+0.37%) |
Nov 26, 2013 | 49.34 | 50.04 | 49.25 | 49.55 | 984,974 | +0.26(+0.53%) |
Nov 25, 2013 | 50.51 | 50.51 | 48.92 | 49.29 | 1,005,270 | -1.30(-2.58%) |
Nov 22, 2013 | 50.27 | 50.72 | 50.11 | 50.59 | 449,046 | +0.39(+0.78%) |
Nov 21, 2013 | 50.02 | 50.54 | 49.85 | 50.20 | 349,169 | +0.33(+0.67%) |
Nov 20, 2013 | 50.19 | 50.34 | 49.64 | 49.87 | 436,617 | -0.25(-0.51%) |
Nov 19, 2013 | 50.74 | 50.74 | 49.81 | 50.12 | 841,792 | -0.72(-1.41%) |
Nov 18, 2013 | 51.14 | 51.33 | 50.64 | 50.84 | 502,269 | -0.08(-0.16%) |
Nov 15, 2013 | 50.77 | 50.93 | 50.28 | 50.93 | 566,849 | +0.29(+0.57%) |
Nov 14, 2013 | 50.64 | 50.79 | 50.12 | 50.64 | 1,409,856 | +1.35(+2.74%) |
Nov 12, 2013 | 50.05 | 50.13 | 49.21 | 49.29 | 1,135,962 | -0.77(-1.54%) |
Nov 11, 2013 | 50.04 | 50.15 | 49.35 | 50.05 | 1,072,350 | +0.12(+0.25%) |
Nov 08, 2013 | 48.32 | 50.49 | 48.32 | 49.93 | 1,954,275 | +1.76(+3.65%) |
Nov 07, 2013 | 48.98 | 50.02 | 48.09 | 48.17 | 2,431,716 | +0.58(+1.22%) |
Nov 06, 2013 | 47.37 | 48.12 | 47.13 | 47.59 | 1,408,019 | +0.59(+1.25%) |
Nov 05, 2013 | 47.10 | 47.35 | 46.53 | 47.01 | 1,037,260 | -0.39(-0.83%) |
Nov 04, 2013 | 46.66 | 47.60 | 46.61 | 47.40 | 1,132,614 | +0.80(+1.72%) |
Nov 01, 2013 | 47.01 | 47.27 | 46.46 | 46.60 | 860,769 | -0.37(-0.79%) |
Oct 31, 2013 | 46.89 | 47.50 | 46.80 | 46.97 | 1,015,200 | -0.05(-0.10%) |
Oct 30, 2013 | 47.21 | 47.86 | 46.75 | 47.02 | 1,218,816 | -0.20(-0.42%) |
Oct 29, 2013 | 47.36 | 47.36 | 46.63 | 47.22 | 946,033 | -0.01(-0.03%) |
Oct 28, 2013 | 48.42 | 48.45 | 46.75 | 47.23 | 1,140,627 | -1.12(-2.31%) |
Oct 25, 2013 | 48.73 | 48.78 | 47.10 | 48.35 | 982,681 | -0.04(-0.08%) |
Oct 24, 2013 | 48.48 | 48.66 | 48.00 | 48.38 | 444,617 | -0.10(-0.20%) |
Oct 23, 2013 | 48.27 | 48.73 | 47.88 | 48.48 | 309,093 | +0.05(+0.10%) |
Oct 22, 2013 | 48.63 | 49.30 | 48.05 | 48.43 | 526,663 | -0.05(-0.10%) |
Oct 21, 2013 | 48.59 | 48.76 | 48.01 | 48.48 | 342,354 | -0.07(-0.14%) |
Oct 18, 2013 | 48.80 | 48.80 | 48.30 | 48.55 | 729,661 | +0.11(+0.23%) |
Oct 17, 2013 | 47.68 | 48.83 | 47.68 | 48.44 | 690,389 | +0.63(+1.31%) |
Oct 16, 2013 | 47.72 | 48.46 | 47.28 | 47.81 | 589,594 | +0.37(+0.78%) |
Oct 15, 2013 | 47.22 | 47.78 | 47.01 | 47.44 | 441,694 | +0.02(+0.04%) |
Oct 14, 2013 | 46.94 | 47.49 | 46.83 | 47.42 | 399,432 | +0.11(+0.23%) |
Oct 11, 2013 | 47.11 | 47.44 | 46.97 | 47.31 | 579,946 | +0.11(+0.23%) |
Oct 10, 2013 | 46.75 | 47.40 | 46.59 | 47.20 | 654,210 | +1.26(+2.75%) |
Oct 09, 2013 | 46.09 | 46.93 | 45.25 | 45.94 | 439,748 | +0.05(+0.10%) |
Oct 08, 2013 | 46.95 | 47.21 | 45.77 | 45.89 | 580,389 | -1.14(-2.42%) |
Oct 07, 2013 | 46.76 | 47.62 | 46.41 | 47.03 | 970,592 | -0.08(-0.18%) |
Oct 04, 2013 | 47.14 | 47.27 | 46.75 | 47.11 | 753,173 | -0.05(-0.11%) |
Oct 03, 2013 | 47.23 | 47.23 | 46.05 | 47.16 | 901,297 | -0.11(-0.24%) |
Oct 02, 2013 | 47.05 | 47.30 | 46.25 | 47.28 | 890,114 | +0.23(+0.48%) |