Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 57.88 | 57.74 | 57.74 | 57.74 | 63,500 | -0.56(-0.96%) |
Dec 30, 2013 | 58.12 | 58.85 | 57.43 | 58.30 | 81,135 | +0.10(+0.17%) |
Dec 27, 2013 | 58.43 | 58.53 | 57.16 | 58.20 | 87,447 | +0.91(+1.59%) |
Dec 26, 2013 | 58.56 | 59.37 | 54.53 | 57.29 | 350,604 | -1.27(-2.17%) |
Dec 24, 2013 | 58.25 | 59.00 | 58.00 | 58.56 | 29,825 | +0.21(+0.36%) |
Dec 23, 2013 | 57.65 | 59.00 | 56.45 | 58.35 | 115,050 | +1.11(+1.94%) |
Dec 20, 2013 | 54.67 | 58.23 | 54.47 | 57.24 | 1,057,801 | +2.60(+4.76%) |
Dec 19, 2013 | 57.63 | 59.23 | 53.70 | 54.64 | 162,879 | -3.56(-6.12%) |
Dec 18, 2013 | 59.73 | 60.48 | 55.26 | 58.20 | 205,191 | +1.16(+2.03%) |
Dec 17, 2013 | 57.93 | 58.52 | 55.30 | 57.04 | 128,692 | -1.02(-1.76%) |
Dec 16, 2013 | 55.02 | 59.43 | 53.85 | 58.06 | 191,241 | +3.55(+6.51%) |
Dec 13, 2013 | 51.96 | 56.49 | 51.70 | 54.51 | 237,656 | +2.93(+5.68%) |
Dec 12, 2013 | 47.34 | 52.96 | 47.34 | 51.58 | 115,074 | +3.91(+8.20%) |
Dec 11, 2013 | 46.18 | 50.61 | 46.00 | 47.67 | 65,889 | +1.23(+2.65%) |
Dec 10, 2013 | 45.18 | 47.38 | 44.86 | 46.44 | 34,235 | +0.41(+0.89%) |
Dec 09, 2013 | 48.26 | 48.97 | 44.92 | 46.03 | 81,989 | -2.22(-4.60%) |
Dec 06, 2013 | 46.15 | 48.72 | 46.15 | 48.25 | 0 | +2.53(+5.53%) |
Dec 05, 2013 | 45.95 | 46.65 | 44.94 | 45.72 | 0 | -0.35(-0.76%) |
Dec 04, 2013 | 47.82 | 47.82 | 45.98 | 46.07 | 0 | -0.43(-0.92%) |
Dec 03, 2013 | 48.65 | 49.00 | 45.63 | 46.50 | 0 | -2.20(-4.52%) |
Dec 02, 2013 | 49.03 | 49.37 | 48.15 | 48.70 | 0 | +0.39(+0.81%) |
Nov 29, 2013 | 48.61 | 49.96 | 48.25 | 48.31 | 0 | +0.26(+0.54%) |
Nov 27, 2013 | 43.07 | 48.90 | 43.07 | 48.05 | 0 | +4.95(+11.48%) |
Nov 26, 2013 | 42.00 | 43.98 | 42.00 | 43.10 | 0 | +1.49(+3.58%) |
Nov 25, 2013 | 41.30 | 42.00 | 40.88 | 41.61 | 0 | +0.77(+1.89%) |
Nov 22, 2013 | 40.46 | 41.42 | 40.01 | 40.84 | 0 | +0.57(+1.42%) |
Nov 21, 2013 | 40.74 | 41.15 | 39.60 | 40.27 | 0 | -0.58(-1.42%) |
Nov 20, 2013 | 40.01 | 41.29 | 39.50 | 40.85 | 0 | +0.92(+2.30%) |
Nov 19, 2013 | 40.45 | 42.20 | 39.73 | 39.93 | 0 | -0.46(-1.14%) |
Nov 18, 2013 | 43.23 | 44.43 | 39.08 | 40.39 | 0 | -3.11(-7.15%) |
Nov 15, 2013 | 42.11 | 46.00 | 42.11 | 43.50 | 0 | +1.24(+2.93%) |
Nov 14, 2013 | 47.22 | 47.30 | 41.22 | 42.26 | 0 | -5.78(-12.03%) |
Nov 12, 2013 | 47.21 | 48.46 | 47.21 | 48.04 | 0 | +0.41(+0.86%) |
Nov 11, 2013 | 46.02 | 47.69 | 46.02 | 47.63 | 0 | +1.37(+2.96%) |
Nov 08, 2013 | 46.18 | 48.50 | 46.18 | 46.26 | 0 | +0.00(+0.00%) |
Nov 07, 2013 | 49.19 | 49.19 | 43.34 | 46.26 | 0 | -2.37(-4.87%) |
Nov 06, 2013 | 48.68 | 49.42 | 47.83 | 48.63 | 0 | +0.81(+1.69%) |
Nov 05, 2013 | 47.60 | 50.77 | 47.58 | 47.82 | 0 | -0.53(-1.10%) |
Nov 04, 2013 | 50.59 | 50.95 | 48.25 | 48.35 | 0 | -1.73(-3.45%) |
Nov 01, 2013 | 49.12 | 50.62 | 49.12 | 50.08 | 0 | -0.02(-0.04%) |
Oct 31, 2013 | 52.20 | 52.20 | 48.02 | 50.10 | 0 | -2.62(-4.97%) |
Oct 30, 2013 | 53.00 | 53.26 | 51.30 | 52.72 | 0 | -0.17(-0.32%) |
Oct 29, 2013 | 52.45 | 53.39 | 51.76 | 52.89 | 0 | +0.63(+1.21%) |
Oct 28, 2013 | 52.62 | 53.01 | 51.77 | 52.26 | 0 | -0.34(-0.65%) |
Oct 25, 2013 | 52.87 | 53.75 | 51.77 | 52.60 | 0 | -0.03(-0.06%) |
Oct 24, 2013 | 50.01 | 55.40 | 50.01 | 52.63 | 0 | +2.18(+4.32%) |
Oct 23, 2013 | 50.31 | 52.84 | 48.51 | 50.45 | 0 | -0.55(-1.08%) |
Oct 22, 2013 | 52.47 | 52.77 | 49.81 | 51.00 | 0 | -1.59(-3.02%) |
Oct 21, 2013 | 49.88 | 53.79 | 48.96 | 52.59 | 0 | +3.99(+8.21%) |
Oct 18, 2013 | 49.23 | 49.99 | 48.40 | 48.60 | 24,054 | +0.03(+0.06%) |
Oct 17, 2013 | 48.02 | 49.31 | 47.59 | 48.57 | 0 | -0.53(-1.08%) |
Oct 16, 2013 | 47.99 | 49.50 | 47.99 | 49.10 | 0 | +1.51(+3.17%) |
Oct 15, 2013 | 49.16 | 49.16 | 45.44 | 47.59 | 0 | -0.73(-1.51%) |
Oct 14, 2013 | 42.89 | 48.57 | 42.82 | 48.32 | 0 | +6.46(+15.43%) |
Oct 11, 2013 | 42.48 | 42.50 | 40.78 | 41.86 | 0 | +1.13(+2.77%) |
Oct 10, 2013 | 39.93 | 43.23 | 38.56 | 40.73 | 0 | +2.42(+6.32%) |
Oct 09, 2013 | 39.70 | 39.70 | 37.32 | 38.31 | 0 | -1.36(-3.43%) |
Oct 08, 2013 | 43.00 | 44.18 | 38.63 | 39.67 | 0 | -3.58(-8.28%) |
Oct 07, 2013 | 44.78 | 44.92 | 43.00 | 43.25 | 0 | -1.52(-3.40%) |
Oct 04, 2013 | 47.35 | 48.01 | 44.14 | 44.77 | 0 | -2.54(-5.37%) |
Oct 03, 2013 | 48.59 | 49.63 | 47.29 | 47.31 | 0 | -1.74(-3.55%) |
Oct 02, 2013 | 49.12 | 49.88 | 47.20 | 49.05 | 0 | -0.05(-0.10%) |