Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 50.74 | 50.63 | 50.63 | 50.63 | 603,400 | +0.06(+0.12%) |
Dec 30, 2013 | 49.77 | 50.65 | 48.89 | 50.57 | 615,063 | +0.86(+1.73%) |
Dec 27, 2013 | 51.16 | 51.25 | 49.56 | 49.71 | 714,051 | -0.97(-1.91%) |
Dec 26, 2013 | 50.84 | 51.68 | 49.89 | 50.68 | 632,838 | -0.14(-0.28%) |
Dec 24, 2013 | 51.23 | 51.88 | 50.36 | 50.82 | 391,921 | -0.46(-0.90%) |
Dec 23, 2013 | 51.94 | 52.47 | 50.70 | 51.28 | 1,228,572 | -0.06(-0.12%) |
Dec 20, 2013 | 50.30 | 51.95 | 50.18 | 51.34 | 4,603,810 | +1.23(+2.45%) |
Dec 19, 2013 | 49.00 | 50.44 | 48.55 | 50.11 | 1,378,764 | +1.00(+2.04%) |
Dec 18, 2013 | 47.52 | 49.22 | 47.51 | 49.11 | 1,253,005 | +1.57(+3.30%) |
Dec 17, 2013 | 49.70 | 49.70 | 47.42 | 47.54 | 1,473,224 | -2.11(-4.25%) |
Dec 16, 2013 | 49.09 | 50.50 | 48.91 | 49.65 | 1,542,258 | +0.76(+1.55%) |
Dec 13, 2013 | 48.55 | 49.21 | 48.37 | 48.89 | 973,689 | +0.39(+0.80%) |
Dec 12, 2013 | 47.42 | 49.34 | 47.41 | 48.50 | 1,123,324 | +0.93(+1.96%) |
Dec 11, 2013 | 47.64 | 48.38 | 47.35 | 47.57 | 1,444,629 | -0.25(-0.52%) |
Dec 10, 2013 | 46.35 | 48.40 | 45.77 | 47.82 | 1,851,651 | +1.67(+3.62%) |
Dec 09, 2013 | 46.99 | 47.48 | 45.39 | 46.15 | 1,093,526 | -0.44(-0.94%) |
Dec 06, 2013 | 46.77 | 47.07 | 45.66 | 46.59 | 0 | +0.04(+0.09%) |
Dec 05, 2013 | 46.01 | 46.80 | 45.28 | 46.55 | 0 | +0.41(+0.89%) |
Dec 04, 2013 | 45.62 | 46.64 | 45.39 | 46.14 | 0 | +0.29(+0.63%) |
Dec 03, 2013 | 46.69 | 47.92 | 45.57 | 45.85 | 0 | -1.39(-2.94%) |
Dec 02, 2013 | 46.63 | 47.32 | 45.70 | 47.24 | 0 | +0.64(+1.37%) |
Nov 29, 2013 | 47.18 | 47.39 | 46.52 | 46.60 | 0 | -0.11(-0.24%) |
Nov 27, 2013 | 47.61 | 47.96 | 46.14 | 46.71 | 0 | -0.81(-1.70%) |
Nov 26, 2013 | 47.57 | 48.11 | 46.86 | 47.52 | 0 | -0.17(-0.36%) |
Nov 25, 2013 | 48.63 | 48.99 | 47.30 | 47.69 | 905,978 | -0.83(-1.71%) |
Nov 22, 2013 | 48.28 | 50.14 | 48.10 | 48.52 | 0 | +0.58(+1.21%) |
Nov 21, 2013 | 47.08 | 48.41 | 46.92 | 47.94 | 0 | +1.11(+2.37%) |
Nov 20, 2013 | 46.00 | 47.45 | 45.81 | 46.83 | 0 | +0.91(+1.98%) |
Nov 19, 2013 | 47.04 | 47.84 | 45.58 | 45.92 | 0 | -1.04(-2.21%) |
Nov 18, 2013 | 47.95 | 48.45 | 46.61 | 46.96 | 0 | -0.55(-1.16%) |
Nov 15, 2013 | 45.00 | 47.83 | 44.82 | 47.51 | 0 | +2.50(+5.55%) |
Nov 14, 2013 | 44.48 | 45.43 | 43.21 | 45.01 | 0 | +1.06(+2.42%) |
Nov 13, 2013 | 40.34 | 44.85 | 40.08 | 43.95 | 0 | +3.05(+7.45%) |
Nov 12, 2013 | 39.00 | 40.94 | 38.97 | 40.90 | 0 | +1.47(+3.73%) |
Nov 11, 2013 | 38.00 | 39.74 | 37.76 | 39.43 | 0 | +1.87(+4.98%) |
Nov 08, 2013 | 36.97 | 38.33 | 36.59 | 37.56 | 0 | +0.59(+1.60%) |
Nov 07, 2013 | 35.40 | 38.29 | 35.20 | 36.97 | 3,834,115 | -0.53(-1.41%) |
Nov 06, 2013 | 40.00 | 40.50 | 37.24 | 37.50 | 3,782,504 | -2.50(-6.25%) |
Nov 05, 2013 | 40.51 | 41.09 | 39.56 | 40.00 | 0 | -0.85(-2.08%) |
Nov 04, 2013 | 40.40 | 41.20 | 40.29 | 40.85 | 0 | +0.45(+1.11%) |
Nov 01, 2013 | 39.04 | 40.66 | 38.81 | 40.40 | 0 | +1.40(+3.59%) |
Oct 31, 2013 | 38.00 | 40.10 | 36.82 | 39.00 | 2,288,033 | +0.41(+1.06%) |
Oct 30, 2013 | 40.60 | 40.94 | 38.02 | 38.59 | 1,118,830 | -2.05(-5.04%) |
Oct 29, 2013 | 39.81 | 40.80 | 39.32 | 40.64 | 0 | +1.21(+3.07%) |
Oct 28, 2013 | 40.67 | 40.85 | 38.97 | 39.43 | 1,130,139 | -1.16(-2.86%) |
Oct 25, 2013 | 39.80 | 40.61 | 39.23 | 40.59 | 0 | +0.77(+1.93%) |
Oct 24, 2013 | 39.08 | 40.51 | 38.72 | 39.82 | 939,418 | +0.90(+2.31%) |
Oct 23, 2013 | 38.29 | 38.97 | 37.90 | 38.92 | 0 | +0.41(+1.06%) |
Oct 22, 2013 | 37.55 | 38.70 | 36.75 | 38.51 | 901,805 | +1.34(+3.61%) |
Oct 21, 2013 | 38.12 | 38.51 | 36.75 | 37.17 | 991,302 | -0.87(-2.29%) |
Oct 18, 2013 | 38.52 | 38.52 | 37.15 | 38.04 | 2,070,332 | -0.31(-0.81%) |
Oct 17, 2013 | 38.98 | 39.07 | 37.80 | 38.35 | 1,575,165 | -0.76(-1.94%) |
Oct 16, 2013 | 37.71 | 39.24 | 37.49 | 39.11 | 0 | +1.92(+5.16%) |
Oct 15, 2013 | 36.76 | 38.20 | 36.03 | 37.19 | 979,255 | -0.15(-0.40%) |
Oct 14, 2013 | 36.73 | 37.46 | 36.10 | 37.34 | 0 | +0.29(+0.78%) |
Oct 11, 2013 | 36.91 | 37.26 | 36.39 | 37.05 | 0 | -0.18(-0.48%) |
Oct 10, 2013 | 35.50 | 37.42 | 35.46 | 37.23 | 1,306,589 | +2.52(+7.26%) |
Oct 09, 2013 | 35.80 | 35.91 | 33.01 | 34.71 | 0 | -0.92(-2.58%) |
Oct 08, 2013 | 38.30 | 38.92 | 35.35 | 35.63 | 0 | -2.64(-6.90%) |
Oct 07, 2013 | 39.80 | 39.80 | 38.11 | 38.27 | 0 | -1.84(-4.59%) |
Oct 04, 2013 | 40.84 | 41.95 | 39.92 | 40.11 | 0 | -0.71(-1.74%) |
Oct 03, 2013 | 40.67 | 41.24 | 39.01 | 40.82 | 2,967,598 | +0.44(+1.09%) |
Oct 02, 2013 | 39.40 | 40.88 | 39.40 | 40.38 | 0 | +0.38(+0.95%) |