Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 47.38 | 47.93 | 47.93 | 47.93 | 334,917 | +0.60(+1.28%) |
Dec 30, 2013 | 46.22 | 47.41 | 46.08 | 47.32 | 221,652 | +0.92(+1.98%) |
Dec 27, 2013 | 47.26 | 47.62 | 46.17 | 46.40 | 249,198 | -0.65(-1.39%) |
Dec 26, 2013 | 46.74 | 47.56 | 46.57 | 47.06 | 158,276 | +0.39(+0.84%) |
Dec 24, 2013 | 46.63 | 46.83 | 46.22 | 46.67 | 123,621 | +0.20(+0.44%) |
Dec 23, 2013 | 45.98 | 46.55 | 45.74 | 46.46 | 250,665 | +0.50(+1.09%) |
Dec 20, 2013 | 45.76 | 46.32 | 45.55 | 45.96 | 579,457 | +0.11(+0.24%) |
Dec 19, 2013 | 45.72 | 46.18 | 45.26 | 45.85 | 334,388 | +0.47(+1.03%) |
Dec 18, 2013 | 44.43 | 45.72 | 43.93 | 45.38 | 365,190 | +1.12(+2.54%) |
Dec 17, 2013 | 44.21 | 44.52 | 44.04 | 44.26 | 268,010 | -0.20(-0.44%) |
Dec 16, 2013 | 44.13 | 44.86 | 44.10 | 44.46 | 114,122 | +0.43(+0.97%) |
Dec 13, 2013 | 44.55 | 45.32 | 43.91 | 44.03 | 161,405 | -0.29(-0.65%) |
Dec 12, 2013 | 43.04 | 44.70 | 42.70 | 44.32 | 266,627 | +1.23(+2.86%) |
Dec 11, 2013 | 43.44 | 43.93 | 42.88 | 43.09 | 282,050 | -0.39(-0.90%) |
Dec 10, 2013 | 44.00 | 44.09 | 43.20 | 43.48 | 225,929 | -0.60(-1.37%) |
Dec 09, 2013 | 43.19 | 44.43 | 42.90 | 44.08 | 363,174 | +1.04(+2.40%) |
Dec 06, 2013 | 43.16 | 43.60 | 42.81 | 43.05 | 0 | +0.31(+0.71%) |
Dec 05, 2013 | 41.87 | 43.05 | 41.61 | 42.74 | 0 | +0.77(+1.84%) |
Dec 04, 2013 | 42.66 | 42.96 | 41.78 | 41.97 | 0 | -0.72(-1.69%) |
Dec 03, 2013 | 43.03 | 43.55 | 42.49 | 42.69 | 0 | -0.51(-1.18%) |
Dec 02, 2013 | 44.93 | 45.40 | 43.14 | 43.20 | 170,427 | -1.82(-4.05%) |
Nov 29, 2013 | 44.74 | 45.39 | 44.28 | 45.02 | 0 | +0.57(+1.28%) |
Nov 27, 2013 | 44.00 | 44.88 | 43.61 | 44.45 | 0 | +0.61(+1.39%) |
Nov 26, 2013 | 43.35 | 44.14 | 42.80 | 43.84 | 0 | +0.49(+1.14%) |
Nov 25, 2013 | 43.93 | 44.11 | 43.20 | 43.35 | 238,242 | -0.53(-1.20%) |
Nov 22, 2013 | 44.00 | 44.52 | 43.63 | 43.88 | 0 | -0.01(-0.02%) |
Nov 21, 2013 | 43.00 | 44.23 | 42.38 | 43.89 | 178,903 | +0.94(+2.19%) |
Nov 20, 2013 | 42.32 | 43.28 | 42.27 | 42.94 | 0 | +0.69(+1.63%) |
Nov 19, 2013 | 41.60 | 43.21 | 41.42 | 42.26 | 267,658 | +0.60(+1.45%) |
Nov 18, 2013 | 41.95 | 41.99 | 41.46 | 41.65 | 261,744 | -0.14(-0.35%) |
Nov 15, 2013 | 40.91 | 41.85 | 40.66 | 41.80 | 0 | +0.83(+2.03%) |
Nov 14, 2013 | 41.00 | 41.23 | 40.59 | 40.97 | 81,711 | -0.05(-0.12%) |
Nov 13, 2013 | 40.86 | 41.04 | 40.58 | 41.02 | 239,212 | -0.14(-0.33%) |
Nov 12, 2013 | 39.84 | 41.43 | 39.84 | 41.15 | 0 | +1.28(+3.21%) |
Nov 11, 2013 | 39.71 | 40.08 | 39.57 | 39.87 | 0 | +0.09(+0.23%) |
Nov 08, 2013 | 40.36 | 41.17 | 39.64 | 39.78 | 0 | -0.66(-1.64%) |
Nov 07, 2013 | 41.76 | 41.76 | 40.11 | 40.44 | 142,548 | -1.15(-2.77%) |
Nov 06, 2013 | 41.56 | 41.82 | 40.71 | 41.59 | 137,677 | +0.21(+0.51%) |
Nov 05, 2013 | 41.53 | 41.74 | 41.08 | 41.38 | 0 | -0.30(-0.71%) |
Nov 04, 2013 | 40.36 | 41.86 | 40.14 | 41.68 | 401,182 | +1.44(+3.57%) |
Nov 01, 2013 | 38.96 | 40.31 | 38.34 | 40.24 | 0 | +1.21(+3.10%) |
Oct 31, 2013 | 38.45 | 39.43 | 38.21 | 39.03 | 0 | +0.51(+1.32%) |
Oct 30, 2013 | 39.03 | 39.30 | 38.50 | 38.52 | 170,126 | -0.49(-1.26%) |
Oct 29, 2013 | 39.09 | 39.13 | 38.47 | 39.01 | 0 | +0.10(+0.26%) |
Oct 28, 2013 | 39.36 | 39.44 | 38.79 | 38.91 | 0 | -0.38(-0.97%) |
Oct 25, 2013 | 39.90 | 40.30 | 38.96 | 39.29 | 0 | -0.39(-0.98%) |
Oct 24, 2013 | 39.12 | 40.84 | 37.56 | 39.69 | 293,124 | -0.01(-0.02%) |
Oct 23, 2013 | 40.13 | 40.53 | 39.42 | 39.69 | 0 | -0.60(-1.50%) |
Oct 22, 2013 | 40.10 | 40.56 | 39.87 | 40.30 | 88,204 | +0.21(+0.53%) |
Oct 21, 2013 | 39.84 | 40.42 | 39.84 | 40.08 | 88,668 | +0.20(+0.51%) |
Oct 18, 2013 | 40.15 | 41.05 | 39.46 | 39.88 | 180,801 | +0.11(+0.28%) |
Oct 17, 2013 | 39.42 | 39.80 | 38.62 | 39.77 | 288,442 | +0.14(+0.34%) |
Oct 16, 2013 | 39.11 | 40.13 | 38.91 | 39.63 | 192,278 | +0.86(+2.21%) |
Oct 15, 2013 | 39.57 | 40.00 | 38.59 | 38.78 | 188,301 | -0.89(-2.25%) |
Oct 14, 2013 | 39.74 | 39.96 | 39.19 | 39.67 | 99,910 | -0.23(-0.57%) |
Oct 11, 2013 | 38.18 | 39.99 | 37.88 | 39.90 | 0 | +1.53(+3.98%) |
Oct 10, 2013 | 37.64 | 38.44 | 37.35 | 38.37 | 115,823 | +1.13(+3.03%) |
Oct 09, 2013 | 37.95 | 38.26 | 37.22 | 37.24 | 0 | -0.64(-1.70%) |
Oct 08, 2013 | 38.63 | 38.63 | 37.75 | 37.89 | 96,287 | -0.33(-0.87%) |
Oct 07, 2013 | 38.78 | 39.07 | 38.18 | 38.22 | 0 | -0.78(-2.00%) |
Oct 04, 2013 | 38.62 | 39.27 | 38.61 | 39.00 | 0 | +0.30(+0.77%) |
Oct 03, 2013 | 39.23 | 39.35 | 38.46 | 38.70 | 0 | -0.65(-1.66%) |
Oct 02, 2013 | 39.38 | 39.71 | 38.81 | 39.35 | 108,760 | -0.33(-0.83%) |