Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 50.07 | 50.84 | 50.84 | 50.84 | 2,434 | +2.02(+4.13%) |
Dec 30, 2013 | 48.83 | 48.84 | 48.80 | 48.82 | 874 | +0.50(+1.03%) |
Dec 27, 2013 | 47.53 | 48.43 | 47.53 | 48.33 | 1,813 | +2.32(+5.05%) |
Dec 26, 2013 | 46.54 | 46.54 | 46.00 | 46.00 | 1,547 | -0.63(-1.35%) |
Dec 24, 2013 | 46.64 | 46.67 | 46.62 | 46.64 | 1,309 | +0.39(+0.83%) |
Dec 23, 2013 | 46.25 | 46.25 | 46.25 | 46.25 | 1,303 | +1.08(+2.39%) |
Dec 20, 2013 | 45.17 | 45.17 | 45.17 | 45.17 | 463 | +0.92(+2.08%) |
Dec 19, 2013 | 44.25 | 44.25 | 44.25 | 44.25 | 383 | -1.10(-2.43%) |
Dec 18, 2013 | 45.44 | 45.44 | 45.35 | 45.35 | 755 | +0.57(+1.27%) |
Dec 17, 2013 | 44.78 | 44.78 | 44.78 | 44.78 | 159 | -1.18(-2.58%) |
Dec 16, 2013 | 45.88 | 45.97 | 45.73 | 45.97 | 713 | +1.72(+3.89%) |
Dec 13, 2013 | 44.25 | 44.25 | 44.25 | 44.25 | 954 | +0.35(+0.79%) |
Dec 12, 2013 | 44.19 | 44.19 | 43.85 | 43.90 | 1,750 | -0.36(-0.81%) |
Dec 11, 2013 | 44.70 | 44.74 | 44.26 | 44.26 | 1,639 | -2.58(-5.51%) |
Dec 10, 2013 | 46.70 | 46.84 | 46.57 | 46.84 | 1,326 | -1.20(-2.50%) |
Dec 09, 2013 | 48.07 | 48.09 | 47.90 | 48.04 | 1,385 | +1.25(+2.66%) |
Dec 06, 2013 | 46.79 | 47.32 | 46.79 | 46.79 | 3,347 | +2.04(+4.56%) |
Dec 05, 2013 | 44.28 | 44.94 | 44.28 | 44.75 | 2,565 | -0.37(-0.81%) |
Dec 04, 2013 | 44.26 | 45.12 | 44.22 | 45.12 | 4,181 | -0.97(-2.10%) |
Dec 03, 2013 | 46.67 | 46.67 | 46.08 | 46.08 | 905 | -1.59(-3.33%) |
Dec 02, 2013 | 49.41 | 49.41 | 47.67 | 47.67 | 2,359 | -2.91(-5.76%) |
Nov 29, 2013 | 50.15 | 50.59 | 50.15 | 50.59 | 2,561 | +1.92(+3.95%) |
Nov 27, 2013 | 48.27 | 48.72 | 48.27 | 48.66 | 2,869 | +1.07(+2.25%) |
Nov 26, 2013 | 47.70 | 47.82 | 47.51 | 47.59 | 2,064 | +0.57(+1.22%) |
Nov 25, 2013 | 47.84 | 47.84 | 47.02 | 47.02 | 2,200 | +0.16(+0.34%) |
Nov 22, 2013 | 46.29 | 47.22 | 46.28 | 46.86 | 2,716 | +0.35(+0.76%) |
Nov 21, 2013 | 45.94 | 46.51 | 45.67 | 46.51 | 3,106 | -0.82(-1.74%) |
Nov 20, 2013 | 49.13 | 49.13 | 47.33 | 47.33 | 3,430 | -2.76(-5.52%) |
Nov 19, 2013 | 49.70 | 50.09 | 49.60 | 50.09 | 1,624 | +1.78(+3.67%) |
Nov 18, 2013 | 49.00 | 49.22 | 48.32 | 48.32 | 5,136 | +0.79(+1.65%) |
Nov 15, 2013 | 46.38 | 48.02 | 46.38 | 47.53 | 9,732 | +3.38(+7.65%) |
Nov 14, 2013 | 42.95 | 44.21 | 42.89 | 44.16 | 2,739 | -0.19(-0.42%) |
Nov 12, 2013 | 44.35 | 44.76 | 44.08 | 44.34 | 3,818 | +0.58(+1.33%) |
Nov 11, 2013 | 44.31 | 44.31 | 43.24 | 43.76 | 2,948 | -0.55(-1.24%) |
Nov 08, 2013 | 45.54 | 45.54 | 43.29 | 44.31 | 2,815 | -0.35(-0.79%) |
Nov 07, 2013 | 46.51 | 46.51 | 44.66 | 44.66 | 1,007 | -2.92(-6.13%) |
Nov 06, 2013 | 47.64 | 47.82 | 47.58 | 47.58 | 2,285 | +0.63(+1.34%) |
Nov 05, 2013 | 47.97 | 47.97 | 46.79 | 46.95 | 3,828 | -1.61(-3.31%) |
Nov 04, 2013 | 47.95 | 48.56 | 47.81 | 48.56 | 5,547 | -0.30(-0.62%) |
Nov 01, 2013 | 49.36 | 49.36 | 48.80 | 48.86 | 3,674 | +0.53(+1.10%) |
Oct 31, 2013 | 48.89 | 49.09 | 48.32 | 48.33 | 8,037 | -3.39(-6.56%) |
Oct 30, 2013 | 52.03 | 52.03 | 51.57 | 51.72 | 1,358 | +0.21(+0.40%) |
Oct 29, 2013 | 51.50 | 51.61 | 51.41 | 51.51 | 3,896 | +0.61(+1.21%) |
Oct 28, 2013 | 50.81 | 50.90 | 50.51 | 50.90 | 1,317 | +1.23(+2.47%) |
Oct 25, 2013 | 49.26 | 49.67 | 48.89 | 49.67 | 3,735 | -0.33(-0.67%) |
Oct 24, 2013 | 49.99 | 50.03 | 49.56 | 50.01 | 1,258 | +0.40(+0.80%) |
Oct 23, 2013 | 51.26 | 51.26 | 49.61 | 49.61 | 2,898 | -3.23(-6.12%) |
Oct 22, 2013 | 52.59 | 53.48 | 52.59 | 52.84 | 3,688 | +1.32(+2.57%) |
Oct 21, 2013 | 51.67 | 51.71 | 51.44 | 51.52 | 4,356 | -0.73(-1.40%) |
Oct 18, 2013 | 51.64 | 52.25 | 51.64 | 52.25 | 3,962 | +1.08(+2.11%) |
Oct 17, 2013 | 50.37 | 51.23 | 50.37 | 51.17 | 3,441 | +0.94(+1.86%) |
Oct 16, 2013 | 49.57 | 50.36 | 49.57 | 50.24 | 2,150 | +1.02(+2.06%) |
Oct 15, 2013 | 48.94 | 49.38 | 48.94 | 49.22 | 1,811 | +0.41(+0.84%) |
Oct 14, 2013 | 47.31 | 48.81 | 47.31 | 48.81 | 2,363 | +0.69(+1.43%) |
Oct 11, 2013 | 48.24 | 48.24 | 48.12 | 48.12 | 345 | +0.84(+1.79%) |
Oct 10, 2013 | 46.46 | 47.28 | 46.46 | 47.28 | 1,018 | +3.09(+7.00%) |
Oct 09, 2013 | 44.19 | 44.19 | 44.19 | 44.19 | 113 | -0.47(-1.05%) |
Oct 07, 2013 | 44.35 | 44.65 | 44.65 | 44.65 | 2,037 | +0.20(+0.46%) |
Oct 03, 2013 | 44.45 | 44.45 | 44.45 | 44.45 | 0 | -0.34(-0.75%) |
Oct 02, 2013 | 44.62 | 44.79 | 44.62 | 44.79 | 237 | -0.43(-0.96%) |