Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 45.20 | 45.33 | 45.33 | 45.33 | 243,146 | +0.24(+0.54%) |
Dec 30, 2013 | 44.59 | 45.40 | 44.39 | 45.09 | 243,187 | +0.40(+0.89%) |
Dec 27, 2013 | 44.44 | 45.16 | 44.32 | 44.69 | 188,418 | +0.34(+0.76%) |
Dec 26, 2013 | 45.58 | 45.98 | 44.04 | 44.35 | 285,905 | -1.01(-2.22%) |
Dec 24, 2013 | 45.03 | 45.67 | 44.43 | 45.36 | 120,434 | +0.47(+1.05%) |
Dec 23, 2013 | 44.35 | 45.30 | 44.09 | 44.89 | 366,160 | +0.61(+1.37%) |
Dec 20, 2013 | 42.80 | 44.50 | 42.59 | 44.28 | 997,962 | +1.69(+3.96%) |
Dec 19, 2013 | 42.81 | 43.04 | 42.27 | 42.59 | 226,256 | -0.31(-0.72%) |
Dec 18, 2013 | 41.98 | 43.01 | 41.62 | 42.90 | 402,594 | +1.10(+2.62%) |
Dec 17, 2013 | 41.63 | 41.88 | 41.31 | 41.81 | 281,278 | +0.19(+0.46%) |
Dec 16, 2013 | 41.17 | 41.78 | 41.16 | 41.62 | 199,800 | +0.51(+1.23%) |
Dec 13, 2013 | 41.35 | 41.61 | 40.82 | 41.11 | 205,313 | -0.03(-0.07%) |
Dec 12, 2013 | 40.29 | 41.62 | 39.89 | 41.13 | 313,005 | +0.80(+1.98%) |
Dec 11, 2013 | 41.44 | 41.44 | 40.13 | 40.34 | 330,759 | -0.93(-2.26%) |
Dec 10, 2013 | 41.53 | 41.88 | 41.09 | 41.27 | 283,625 | -0.38(-0.91%) |
Dec 09, 2013 | 41.62 | 41.93 | 41.17 | 41.65 | 215,762 | -0.06(-0.15%) |
Dec 06, 2013 | 41.84 | 42.01 | 41.17 | 41.71 | 0 | +0.33(+0.79%) |
Dec 05, 2013 | 40.33 | 41.71 | 40.15 | 41.39 | 0 | +1.05(+2.61%) |
Dec 04, 2013 | 41.06 | 41.13 | 39.92 | 40.34 | 0 | -0.87(-2.11%) |
Dec 03, 2013 | 41.15 | 41.46 | 40.70 | 41.21 | 459,589 | -0.14(-0.33%) |
Dec 02, 2013 | 43.36 | 43.39 | 41.12 | 41.34 | 524,744 | -2.14(-4.92%) |
Nov 29, 2013 | 44.11 | 44.25 | 43.28 | 43.48 | 0 | -0.42(-0.95%) |
Nov 27, 2013 | 43.85 | 44.00 | 43.50 | 43.90 | 0 | +0.18(+0.41%) |
Nov 26, 2013 | 42.55 | 43.96 | 42.15 | 43.72 | 0 | +1.11(+2.60%) |
Nov 25, 2013 | 42.44 | 42.69 | 42.15 | 42.61 | 162,671 | +0.24(+0.56%) |
Nov 22, 2013 | 42.31 | 42.60 | 42.01 | 42.38 | 0 | +0.03(+0.06%) |
Nov 21, 2013 | 42.00 | 42.53 | 41.67 | 42.35 | 318,054 | +0.66(+1.59%) |
Nov 20, 2013 | 41.92 | 42.24 | 41.23 | 41.69 | 0 | -0.24(-0.56%) |
Nov 19, 2013 | 43.09 | 43.20 | 41.80 | 41.92 | 305,721 | -1.11(-2.59%) |
Nov 18, 2013 | 42.82 | 43.35 | 42.82 | 43.04 | 0 | +0.25(+0.59%) |
Nov 15, 2013 | 42.15 | 43.00 | 41.94 | 42.78 | 0 | +0.63(+1.51%) |
Nov 14, 2013 | 41.97 | 42.29 | 41.55 | 42.15 | 454,954 | +1.19(+2.90%) |
Nov 12, 2013 | 40.75 | 41.10 | 40.47 | 40.96 | 0 | +0.15(+0.36%) |
Nov 11, 2013 | 40.70 | 40.97 | 40.25 | 40.82 | 0 | -0.05(-0.11%) |
Nov 08, 2013 | 39.84 | 41.20 | 39.52 | 40.86 | 0 | +1.05(+2.64%) |
Nov 07, 2013 | 45.32 | 45.32 | 39.80 | 39.81 | 1,676,226 | -5.47(-12.07%) |
Nov 06, 2013 | 48.95 | 49.56 | 43.77 | 45.28 | 1,758,878 | -4.69(-9.38%) |
Nov 05, 2013 | 49.85 | 50.24 | 48.85 | 49.96 | 749,121 | +0.17(+0.35%) |
Nov 04, 2013 | 49.85 | 50.69 | 49.56 | 49.79 | 604,829 | -0.05(-0.11%) |
Nov 01, 2013 | 49.71 | 50.10 | 49.11 | 49.85 | 0 | +0.01(+0.02%) |
Oct 31, 2013 | 49.89 | 50.41 | 49.50 | 49.84 | 0 | +0.03(+0.05%) |
Oct 30, 2013 | 50.56 | 50.85 | 49.81 | 49.81 | 343,546 | -0.72(-1.42%) |
Oct 29, 2013 | 49.96 | 50.74 | 49.75 | 50.53 | 0 | +0.57(+1.14%) |
Oct 28, 2013 | 49.90 | 50.14 | 49.36 | 49.95 | 0 | +0.05(+0.09%) |
Oct 25, 2013 | 50.33 | 50.43 | 49.85 | 49.91 | 0 | -0.23(-0.45%) |
Oct 24, 2013 | 50.08 | 50.43 | 50.02 | 50.14 | 330,458 | +0.10(+0.20%) |
Oct 23, 2013 | 50.24 | 50.46 | 49.47 | 50.04 | 354,069 | -0.27(-0.54%) |
Oct 22, 2013 | 50.13 | 50.98 | 49.97 | 50.31 | 264,605 | +0.30(+0.60%) |
Oct 21, 2013 | 49.64 | 50.16 | 49.37 | 50.01 | 179,266 | +0.56(+1.14%) |
Oct 18, 2013 | 48.77 | 49.52 | 48.41 | 49.45 | 330,297 | +1.06(+2.19%) |
Oct 17, 2013 | 48.06 | 48.39 | 47.50 | 48.39 | 265,123 | +0.24(+0.51%) |
Oct 16, 2013 | 48.99 | 49.47 | 48.01 | 48.14 | 243,841 | -0.48(-0.99%) |
Oct 15, 2013 | 48.83 | 49.30 | 48.28 | 48.62 | 303,752 | -0.21(-0.43%) |
Oct 14, 2013 | 47.17 | 48.87 | 47.14 | 48.83 | 275,058 | +1.44(+3.04%) |
Oct 11, 2013 | 46.40 | 47.40 | 46.40 | 47.39 | 0 | +0.77(+1.65%) |
Oct 10, 2013 | 45.70 | 46.63 | 45.47 | 46.62 | 211,928 | +1.31(+2.88%) |
Oct 09, 2013 | 45.52 | 45.80 | 44.68 | 45.31 | 642,975 | -0.01(-0.02%) |
Oct 08, 2013 | 46.18 | 46.87 | 45.03 | 45.32 | 687,177 | -0.94(-2.04%) |
Oct 07, 2013 | 45.98 | 46.59 | 45.68 | 46.27 | 0 | +0.04(+0.08%) |
Oct 04, 2013 | 45.69 | 46.57 | 45.48 | 46.23 | 0 | +0.36(+0.79%) |
Oct 03, 2013 | 45.60 | 46.37 | 45.22 | 45.87 | 0 | +0.32(+0.70%) |
Oct 02, 2013 | 45.85 | 46.37 | 45.25 | 45.55 | 251,573 | -0.40(-0.87%) |