Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 51.23 | 50.92 | 50.92 | 50.92 | 107,897 | -0.08(-0.16%) |
Dec 30, 2013 | 50.69 | 51.18 | 50.69 | 51.00 | 58,536 | +0.08(+0.16%) |
Dec 27, 2013 | 51.07 | 51.15 | 50.43 | 50.92 | 80,986 | -0.13(-0.26%) |
Dec 26, 2013 | 51.19 | 51.20 | 50.84 | 51.05 | 60,577 | +0.15(+0.29%) |
Dec 24, 2013 | 50.48 | 51.10 | 50.48 | 50.90 | 28,842 | +0.45(+0.89%) |
Dec 23, 2013 | 49.94 | 50.51 | 49.87 | 50.45 | 111,358 | +0.61(+1.22%) |
Dec 20, 2013 | 49.47 | 50.25 | 49.47 | 49.84 | 310,433 | +0.62(+1.26%) |
Dec 19, 2013 | 48.91 | 49.54 | 48.80 | 49.22 | 136,276 | +0.32(+0.65%) |
Dec 18, 2013 | 48.56 | 48.99 | 47.96 | 48.91 | 108,009 | +0.30(+0.62%) |
Dec 17, 2013 | 48.53 | 49.06 | 48.46 | 48.61 | 164,103 | +0.20(+0.42%) |
Dec 16, 2013 | 47.65 | 48.67 | 47.30 | 48.40 | 302,001 | +1.03(+2.18%) |
Dec 13, 2013 | 47.62 | 47.66 | 47.16 | 47.37 | 109,379 | -0.02(-0.04%) |
Dec 12, 2013 | 47.64 | 47.94 | 47.24 | 47.39 | 96,537 | -0.32(-0.67%) |
Dec 11, 2013 | 48.06 | 48.35 | 47.53 | 47.70 | 103,626 | -0.37(-0.77%) |
Dec 10, 2013 | 48.40 | 48.63 | 47.97 | 48.08 | 163,504 | -0.37(-0.77%) |
Dec 09, 2013 | 48.53 | 48.84 | 48.41 | 48.45 | 139,988 | -0.11(-0.24%) |
Dec 06, 2013 | 49.28 | 49.28 | 48.44 | 48.56 | 144,797 | -0.17(-0.34%) |
Dec 05, 2013 | 48.78 | 49.24 | 48.59 | 48.73 | 115,968 | -0.21(-0.43%) |
Dec 04, 2013 | 48.76 | 49.43 | 48.24 | 48.94 | 271,748 | +0.11(+0.24%) |
Dec 03, 2013 | 49.04 | 49.24 | 48.57 | 48.83 | 88,856 | -0.40(-0.81%) |
Dec 02, 2013 | 50.10 | 50.26 | 49.13 | 49.22 | 119,119 | -0.77(-1.54%) |
Nov 29, 2013 | 49.99 | 50.61 | 49.93 | 49.99 | 73,510 | +0.24(+0.48%) |
Nov 27, 2013 | 49.46 | 49.85 | 49.25 | 49.75 | 345,096 | +0.29(+0.59%) |
Nov 26, 2013 | 49.40 | 49.63 | 49.23 | 49.46 | 120,813 | +0.04(+0.07%) |
Nov 25, 2013 | 49.46 | 49.64 | 49.19 | 49.43 | 95,623 | -0.04(-0.07%) |
Nov 22, 2013 | 49.46 | 49.57 | 49.05 | 49.46 | 99,788 | +0.00(+0.00%) |
Nov 21, 2013 | 49.46 | 49.65 | 49.32 | 49.46 | 266,916 | +0.11(+0.23%) |
Nov 20, 2013 | 49.97 | 50.01 | 49.19 | 49.35 | 134,517 | -0.36(-0.73%) |
Nov 19, 2013 | 49.71 | 50.42 | 49.57 | 49.71 | 226,604 | -0.02(-0.04%) |
Nov 18, 2013 | 50.88 | 51.12 | 49.66 | 49.73 | 574,833 | -0.89(-1.76%) |
Nov 15, 2013 | 50.26 | 50.91 | 50.12 | 50.62 | 148,229 | +0.57(+1.13%) |
Nov 14, 2013 | 50.23 | 50.39 | 49.71 | 50.05 | 151,691 | -0.04(-0.07%) |
Nov 12, 2013 | 49.59 | 50.11 | 49.29 | 50.09 | 107,631 | +0.41(+0.82%) |
Nov 11, 2013 | 48.60 | 49.72 | 48.41 | 49.68 | 223,545 | +0.90(+1.85%) |
Nov 08, 2013 | 48.14 | 48.98 | 47.92 | 48.78 | 100,988 | +0.55(+1.14%) |
Nov 07, 2013 | 49.27 | 49.36 | 48.08 | 48.23 | 204,466 | -1.00(-2.03%) |
Nov 06, 2013 | 50.12 | 50.12 | 48.81 | 49.23 | 219,777 | -0.59(-1.19%) |
Nov 05, 2013 | 50.62 | 50.62 | 49.34 | 49.82 | 247,715 | -1.08(-2.12%) |
Nov 04, 2013 | 50.95 | 51.18 | 50.12 | 50.90 | 463,533 | -0.04(-0.07%) |
Nov 01, 2013 | 52.10 | 52.10 | 49.22 | 50.94 | 1,158,958 | -1.77(-3.35%) |
Oct 31, 2013 | 52.51 | 53.33 | 52.13 | 52.70 | 197,281 | +0.29(+0.56%) |
Oct 30, 2013 | 53.31 | 53.55 | 52.29 | 52.41 | 192,121 | -0.72(-1.35%) |
Oct 29, 2013 | 53.40 | 53.55 | 52.51 | 53.13 | 205,856 | -0.08(-0.15%) |
Oct 28, 2013 | 53.66 | 54.09 | 52.94 | 53.21 | 90,219 | -0.57(-1.07%) |
Oct 25, 2013 | 53.84 | 53.84 | 53.31 | 53.78 | 72,632 | +0.22(+0.41%) |
Oct 24, 2013 | 53.38 | 53.91 | 53.30 | 53.56 | 100,778 | +0.13(+0.25%) |
Oct 23, 2013 | 53.40 | 53.78 | 53.23 | 53.43 | 66,121 | -0.09(-0.16%) |
Oct 22, 2013 | 53.83 | 53.85 | 53.04 | 53.52 | 136,840 | -0.01(-0.02%) |
Oct 21, 2013 | 53.66 | 53.85 | 53.23 | 53.52 | 116,353 | -0.06(-0.12%) |
Oct 18, 2013 | 53.20 | 53.78 | 52.95 | 53.59 | 205,728 | +0.77(+1.45%) |
Oct 17, 2013 | 52.51 | 52.93 | 52.16 | 52.82 | 148,908 | +0.15(+0.28%) |
Oct 16, 2013 | 52.97 | 53.25 | 52.24 | 52.67 | 188,914 | -0.06(-0.12%) |
Oct 15, 2013 | 53.22 | 53.22 | 52.50 | 52.73 | 144,203 | -0.49(-0.91%) |
Oct 14, 2013 | 52.99 | 53.31 | 52.91 | 53.22 | 106,973 | +0.08(+0.15%) |
Oct 11, 2013 | 52.19 | 53.38 | 52.19 | 53.14 | 86,937 | +0.71(+1.35%) |
Oct 10, 2013 | 51.94 | 52.64 | 51.90 | 52.43 | 73,858 | +1.17(+2.27%) |
Oct 09, 2013 | 51.45 | 51.52 | 50.80 | 51.26 | 78,081 | +0.04(+0.07%) |
Oct 08, 2013 | 51.59 | 51.75 | 50.78 | 51.23 | 94,377 | -0.39(-0.75%) |
Oct 07, 2013 | 51.96 | 52.23 | 51.52 | 51.62 | 66,502 | -0.69(-1.32%) |
Oct 04, 2013 | 52.24 | 52.69 | 52.12 | 52.31 | 53,629 | -0.06(-0.12%) |
Oct 03, 2013 | 52.77 | 53.12 | 51.78 | 52.37 | 94,282 | -0.51(-0.97%) |
Oct 02, 2013 | 53.33 | 53.37 | 52.77 | 52.88 | 79,945 | -0.68(-1.27%) |