Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 52.46 | 52.15 | 52.15 | 52.15 | 1,967,407 | +0.01(+0.03%) |
Dec 30, 2013 | 52.58 | 52.63 | 51.57 | 52.13 | 4,138,041 | -0.31(-0.60%) |
Dec 27, 2013 | 53.31 | 53.31 | 52.39 | 52.45 | 2,164,217 | -0.64(-1.21%) |
Dec 26, 2013 | 53.42 | 53.69 | 52.87 | 53.09 | 3,673,863 | -0.10(-0.19%) |
Dec 24, 2013 | 53.42 | 53.48 | 52.29 | 53.19 | 2,580,834 | -0.33(-0.61%) |
Dec 23, 2013 | 54.31 | 54.36 | 53.01 | 53.52 | 3,048,438 | -0.43(-0.80%) |
Dec 20, 2013 | 53.83 | 54.35 | 53.63 | 53.95 | 4,183,346 | +0.07(+0.13%) |
Dec 19, 2013 | 54.18 | 54.53 | 53.82 | 53.88 | 3,289,852 | -0.62(-1.13%) |
Dec 18, 2013 | 53.57 | 54.54 | 53.06 | 54.49 | 3,696,061 | +1.13(+2.11%) |
Dec 17, 2013 | 52.93 | 53.48 | 52.86 | 53.37 | 3,775,349 | +0.34(+0.64%) |
Dec 16, 2013 | 52.80 | 53.41 | 52.70 | 53.03 | 3,048,000 | +0.55(+1.04%) |
Dec 13, 2013 | 51.58 | 52.70 | 51.58 | 52.48 | 2,783,331 | +0.90(+1.75%) |
Dec 12, 2013 | 50.90 | 51.59 | 50.55 | 51.58 | 2,353,725 | +0.76(+1.49%) |
Dec 11, 2013 | 51.31 | 51.66 | 50.73 | 50.82 | 2,099,421 | -0.52(-1.02%) |
Dec 10, 2013 | 51.93 | 52.12 | 50.84 | 51.34 | 2,507,486 | -0.83(-1.59%) |
Dec 09, 2013 | 51.50 | 52.69 | 51.48 | 52.17 | 2,866,600 | +0.68(+1.33%) |
Dec 06, 2013 | 51.15 | 51.55 | 50.53 | 51.49 | 0 | +0.84(+1.67%) |
Dec 05, 2013 | 51.09 | 51.43 | 49.89 | 50.64 | 4,500,787 | -0.61(-1.19%) |
Dec 04, 2013 | 51.59 | 51.97 | 50.78 | 51.25 | 3,962,562 | -0.58(-1.12%) |
Dec 03, 2013 | 51.97 | 52.23 | 51.47 | 51.84 | 2,059,083 | -0.27(-0.52%) |
Dec 02, 2013 | 52.51 | 52.69 | 52.07 | 52.10 | 2,128,733 | -0.36(-0.68%) |
Nov 29, 2013 | 52.55 | 52.78 | 52.34 | 52.46 | 0 | -0.23(-0.44%) |
Nov 27, 2013 | 52.78 | 52.83 | 52.33 | 52.69 | 0 | +0.23(+0.44%) |
Nov 26, 2013 | 52.60 | 53.05 | 52.22 | 52.46 | 3,009,027 | -0.22(-0.41%) |
Nov 25, 2013 | 53.77 | 53.77 | 52.58 | 52.68 | 2,039,486 | -1.00(-1.86%) |
Nov 22, 2013 | 53.35 | 54.00 | 53.35 | 53.68 | 0 | +0.17(+0.32%) |
Nov 21, 2013 | 52.19 | 53.66 | 52.16 | 53.51 | 3,089,405 | +1.38(+2.65%) |
Nov 20, 2013 | 52.02 | 52.81 | 51.80 | 52.12 | 3,202,892 | +0.18(+0.35%) |
Nov 19, 2013 | 51.17 | 52.02 | 50.77 | 51.94 | 2,771,275 | +0.88(+1.72%) |
Nov 18, 2013 | 50.95 | 51.71 | 50.67 | 51.07 | 3,099,603 | +0.13(+0.26%) |
Nov 15, 2013 | 50.39 | 51.02 | 50.39 | 50.93 | 0 | +0.46(+0.91%) |
Nov 14, 2013 | 50.38 | 50.61 | 49.81 | 50.47 | 1,597,678 | +0.17(+0.34%) |
Nov 12, 2013 | 49.87 | 50.38 | 49.69 | 50.30 | 2,969,794 | +0.40(+0.81%) |
Nov 11, 2013 | 49.47 | 50.48 | 49.45 | 49.90 | 2,284,630 | +0.08(+0.17%) |
Nov 08, 2013 | 47.90 | 49.95 | 47.79 | 49.81 | 0 | +2.02(+4.22%) |
Nov 07, 2013 | 47.85 | 48.56 | 47.76 | 47.80 | 2,570,690 | -0.04(-0.09%) |
Nov 06, 2013 | 47.16 | 47.89 | 47.09 | 47.84 | 1,656,891 | +0.69(+1.45%) |
Nov 05, 2013 | 47.32 | 48.03 | 47.16 | 47.16 | 2,196,306 | -0.10(-0.22%) |
Nov 04, 2013 | 47.33 | 47.58 | 46.20 | 47.26 | 3,360,518 | -0.56(-1.18%) |
Nov 01, 2013 | 47.50 | 48.14 | 47.50 | 47.82 | 0 | +0.31(+0.66%) |
Oct 31, 2013 | 48.05 | 48.13 | 47.48 | 47.51 | 2,350,088 | -0.47(-0.99%) |
Oct 30, 2013 | 48.01 | 48.33 | 47.68 | 47.98 | 1,908,043 | -0.04(-0.08%) |
Oct 29, 2013 | 48.19 | 48.38 | 47.90 | 48.02 | 2,067,868 | -0.10(-0.21%) |
Oct 28, 2013 | 48.95 | 48.97 | 48.08 | 48.12 | 2,163,614 | -0.85(-1.74%) |
Oct 25, 2013 | 49.20 | 49.31 | 48.72 | 48.97 | 0 | -0.30(-0.61%) |
Oct 24, 2013 | 49.60 | 49.88 | 49.04 | 49.27 | 1,935,974 | -0.16(-0.32%) |
Oct 23, 2013 | 49.54 | 49.88 | 49.20 | 49.43 | 2,720,901 | -0.33(-0.66%) |
Oct 22, 2013 | 49.21 | 49.95 | 48.88 | 49.76 | 3,771,148 | +0.70(+1.42%) |
Oct 21, 2013 | 49.10 | 49.46 | 48.76 | 49.06 | 2,036,123 | -0.12(-0.25%) |
Oct 18, 2013 | 49.31 | 49.31 | 48.37 | 49.18 | 2,350,927 | +0.04(+0.09%) |
Oct 17, 2013 | 48.66 | 49.29 | 48.53 | 49.14 | 1,647,267 | +0.17(+0.35%) |
Oct 16, 2013 | 48.33 | 49.45 | 48.12 | 48.97 | 2,166,463 | +0.85(+1.76%) |
Oct 15, 2013 | 47.99 | 48.69 | 47.94 | 48.12 | 1,648,910 | -0.12(-0.24%) |
Oct 14, 2013 | 47.78 | 48.34 | 47.36 | 48.24 | 997,744 | +0.38(+0.80%) |
Oct 11, 2013 | 47.44 | 48.57 | 47.44 | 47.85 | 0 | +0.16(+0.34%) |
Oct 10, 2013 | 46.54 | 47.70 | 46.28 | 47.69 | 1,903,945 | +1.57(+3.41%) |
Oct 09, 2013 | 46.46 | 46.59 | 45.82 | 46.12 | 1,399,785 | -0.26(-0.55%) |
Oct 08, 2013 | 47.64 | 47.73 | 46.32 | 46.37 | 1,917,837 | -1.25(-2.62%) |
Oct 07, 2013 | 47.84 | 48.29 | 47.48 | 47.62 | 2,411,960 | -0.39(-0.81%) |
Oct 04, 2013 | 47.53 | 48.29 | 47.26 | 48.01 | 0 | +0.68(+1.45%) |
Oct 03, 2013 | 47.12 | 47.53 | 46.75 | 47.33 | 2,199,199 | -0.03(-0.05%) |
Oct 02, 2013 | 47.41 | 47.57 | 46.55 | 47.35 | 2,497,326 | -0.53(-1.11%) |