Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 49.43 | 49.38 | 49.38 | 49.38 | 130,000 | +0.05(+0.10%) |
Dec 30, 2013 | 48.85 | 49.70 | 48.81 | 49.33 | 102,500 | +0.33(+0.67%) |
Dec 27, 2013 | 49.54 | 49.54 | 48.31 | 49.00 | 126,507 | -0.35(-0.71%) |
Dec 26, 2013 | 49.61 | 49.70 | 49.02 | 49.35 | 103,759 | +0.09(+0.18%) |
Dec 24, 2013 | 49.58 | 49.68 | 49.23 | 49.26 | 55,980 | -0.14(-0.28%) |
Dec 23, 2013 | 49.53 | 49.64 | 49.09 | 49.40 | 263,161 | -0.11(-0.22%) |
Dec 20, 2013 | 48.38 | 49.63 | 48.08 | 49.51 | 420,971 | +1.37(+2.85%) |
Dec 19, 2013 | 48.86 | 48.89 | 47.96 | 48.14 | 115,306 | -0.93(-1.90%) |
Dec 18, 2013 | 47.95 | 49.09 | 47.54 | 49.07 | 130,270 | +1.22(+2.55%) |
Dec 17, 2013 | 47.26 | 47.86 | 46.76 | 47.85 | 132,732 | +0.38(+0.81%) |
Dec 16, 2013 | 47.57 | 47.95 | 47.18 | 47.47 | 136,733 | -0.02(-0.05%) |
Dec 13, 2013 | 47.70 | 47.89 | 47.10 | 47.49 | 125,183 | -0.03(-0.06%) |
Dec 12, 2013 | 47.50 | 47.94 | 47.13 | 47.52 | 120,356 | -0.03(-0.06%) |
Dec 11, 2013 | 48.32 | 48.50 | 47.26 | 47.55 | 159,870 | -0.84(-1.74%) |
Dec 10, 2013 | 48.74 | 49.30 | 47.89 | 48.39 | 138,508 | -0.58(-1.18%) |
Dec 09, 2013 | 49.45 | 49.79 | 48.59 | 48.97 | 136,076 | -0.38(-0.77%) |
Dec 06, 2013 | 48.26 | 49.40 | 48.24 | 49.35 | 0 | +1.46(+3.05%) |
Dec 05, 2013 | 47.28 | 48.01 | 47.19 | 47.89 | 0 | +0.48(+1.01%) |
Dec 04, 2013 | 47.74 | 48.35 | 46.83 | 47.41 | 0 | -0.56(-1.17%) |
Dec 03, 2013 | 48.15 | 48.85 | 47.89 | 47.97 | 0 | -0.19(-0.39%) |
Dec 02, 2013 | 48.57 | 48.85 | 48.07 | 48.16 | 175,138 | -0.55(-1.13%) |
Nov 29, 2013 | 49.01 | 49.11 | 48.27 | 48.71 | 0 | +0.05(+0.10%) |
Nov 27, 2013 | 48.31 | 48.93 | 48.10 | 48.66 | 0 | +0.51(+1.06%) |
Nov 26, 2013 | 47.81 | 48.34 | 47.44 | 48.15 | 0 | +0.47(+0.99%) |
Nov 25, 2013 | 47.18 | 47.72 | 46.97 | 47.68 | 223,799 | +0.51(+1.08%) |
Nov 22, 2013 | 47.45 | 47.46 | 46.68 | 47.17 | 0 | -0.28(-0.59%) |
Nov 21, 2013 | 46.73 | 47.66 | 46.65 | 47.45 | 97,899 | +0.79(+1.69%) |
Nov 20, 2013 | 46.63 | 47.04 | 45.47 | 46.66 | 0 | +0.23(+0.50%) |
Nov 19, 2013 | 46.39 | 47.18 | 46.07 | 46.43 | 55,407 | -0.02(-0.04%) |
Nov 18, 2013 | 46.87 | 47.23 | 46.40 | 46.45 | 0 | -0.36(-0.77%) |
Nov 15, 2013 | 46.59 | 46.91 | 46.34 | 46.81 | 0 | +0.15(+0.32%) |
Nov 14, 2013 | 46.69 | 46.95 | 46.25 | 46.66 | 53,503 | -0.16(-0.34%) |
Nov 13, 2013 | 45.60 | 46.86 | 45.60 | 46.82 | 82,000 | +0.86(+1.87%) |
Nov 12, 2013 | 46.13 | 46.32 | 45.52 | 45.96 | 0 | +0.14(+0.31%) |
Nov 11, 2013 | 46.17 | 46.17 | 45.51 | 45.82 | 0 | -0.28(-0.61%) |
Nov 08, 2013 | 45.31 | 46.53 | 45.03 | 46.10 | 0 | +0.76(+1.68%) |
Nov 07, 2013 | 46.19 | 46.74 | 45.20 | 45.34 | 83,277 | -0.78(-1.69%) |
Nov 06, 2013 | 46.69 | 46.69 | 45.99 | 46.12 | 63,577 | -0.20(-0.43%) |
Nov 05, 2013 | 46.69 | 47.00 | 45.88 | 46.32 | 38,136 | -0.13(-0.28%) |
Nov 04, 2013 | 45.90 | 46.50 | 45.48 | 46.45 | 103,465 | +0.77(+1.69%) |
Nov 01, 2013 | 46.64 | 46.69 | 45.28 | 45.68 | 0 | -1.04(-2.23%) |
Oct 31, 2013 | 46.57 | 47.35 | 45.62 | 46.72 | 0 | +0.17(+0.37%) |
Oct 30, 2013 | 47.16 | 47.28 | 46.39 | 46.55 | 62,837 | -0.59(-1.25%) |
Oct 29, 2013 | 46.38 | 47.29 | 46.20 | 47.14 | 0 | +0.76(+1.64%) |
Oct 28, 2013 | 46.60 | 46.60 | 46.00 | 46.38 | 0 | -0.19(-0.41%) |
Oct 25, 2013 | 47.17 | 47.17 | 46.33 | 46.57 | 0 | -0.42(-0.89%) |
Oct 24, 2013 | 46.47 | 47.11 | 46.45 | 46.99 | 79,507 | +0.54(+1.16%) |
Oct 23, 2013 | 46.47 | 47.40 | 46.34 | 46.45 | 0 | -0.30(-0.64%) |
Oct 22, 2013 | 46.04 | 46.84 | 45.52 | 46.75 | 123,631 | +1.06(+2.32%) |
Oct 21, 2013 | 46.00 | 46.00 | 45.15 | 45.69 | 106,956 | -0.21(-0.46%) |
Oct 18, 2013 | 47.51 | 47.51 | 45.62 | 45.90 | 182,066 | -0.21(-0.46%) |
Oct 17, 2013 | 45.49 | 46.11 | 45.41 | 46.11 | 117,942 | +0.43(+0.94%) |
Oct 16, 2013 | 45.75 | 45.85 | 45.38 | 45.68 | 116,094 | +0.40(+0.88%) |
Oct 15, 2013 | 45.55 | 45.63 | 45.06 | 45.28 | 90,962 | -0.27(-0.59%) |
Oct 14, 2013 | 44.88 | 45.57 | 44.59 | 45.55 | 75,185 | +0.30(+0.66%) |
Oct 11, 2013 | 44.66 | 45.38 | 44.66 | 45.25 | 0 | +0.33(+0.73%) |
Oct 10, 2013 | 43.45 | 44.98 | 43.03 | 44.92 | 239,288 | +1.39(+3.19%) |
Oct 09, 2013 | 43.73 | 43.90 | 42.44 | 43.53 | 194,989 | -0.15(-0.34%) |
Oct 08, 2013 | 43.69 | 44.29 | 43.48 | 43.68 | 240,167 | -0.14(-0.32%) |
Oct 07, 2013 | 43.54 | 44.12 | 43.54 | 43.82 | 0 | -0.19(-0.43%) |
Oct 04, 2013 | 44.14 | 44.30 | 43.60 | 44.01 | 0 | -0.24(-0.54%) |
Oct 03, 2013 | 44.47 | 44.71 | 43.72 | 44.25 | 0 | -0.29(-0.65%) |
Oct 02, 2013 | 44.54 | 44.75 | 44.10 | 44.54 | 123,302 | -0.19(-0.42%) |