Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 49.06 | 49.11 | 49.11 | 49.11 | 4,900 | +0.36(+0.74%) |
Dec 30, 2013 | 49.91 | 49.91 | 48.60 | 48.75 | 10,025 | -0.20(-0.41%) |
Dec 27, 2013 | 49.00 | 49.00 | 48.51 | 48.95 | 2,097 | -0.07(-0.14%) |
Dec 26, 2013 | 48.52 | 49.16 | 47.90 | 49.02 | 3,664 | +1.02(+2.13%) |
Dec 24, 2013 | 48.48 | 48.48 | 48.00 | 48.00 | 5,458 | -0.19(-0.39%) |
Dec 23, 2013 | 48.48 | 48.48 | 48.00 | 48.19 | 1,962 | -0.58(-1.19%) |
Dec 20, 2013 | 47.06 | 49.50 | 47.06 | 48.77 | 77,271 | -0.10(-0.20%) |
Dec 19, 2013 | 49.10 | 49.30 | 48.87 | 48.87 | 26,434 | -0.46(-0.93%) |
Dec 18, 2013 | 48.95 | 49.53 | 48.84 | 49.33 | 14,452 | +0.09(+0.18%) |
Dec 17, 2013 | 49.00 | 49.72 | 47.72 | 49.24 | 38,022 | +0.14(+0.29%) |
Dec 16, 2013 | 47.25 | 49.75 | 46.78 | 49.10 | 33,470 | +2.58(+5.55%) |
Dec 13, 2013 | 46.00 | 48.69 | 46.00 | 46.52 | 439,299 | -0.48(-1.02%) |
Dec 12, 2013 | 48.00 | 48.00 | 46.70 | 47.00 | 14,383 | +0.00(+0.00%) |
Dec 11, 2013 | 48.10 | 48.10 | 46.82 | 47.00 | 5,750 | -1.00(-2.08%) |
Dec 10, 2013 | 47.01 | 49.75 | 47.01 | 48.00 | 7,927 | -1.50(-3.03%) |
Dec 09, 2013 | 51.44 | 51.44 | 49.50 | 49.50 | 2,345 | -0.50(-1.00%) |
Dec 06, 2013 | 50.00 | 50.00 | 49.00 | 50.00 | 3,000 | +0.00(+0.00%) |
Dec 05, 2013 | 48.75 | 50.00 | 48.75 | 50.00 | 900 | +0.00(+0.00%) |
Dec 04, 2013 | 49.50 | 50.00 | 49.50 | 50.00 | 1,500 | +0.00(+0.00%) |
Dec 03, 2013 | 50.00 | 50.00 | 50.00 | 50.00 | 11,497 | +0.00(+0.00%) |
Dec 02, 2013 | 50.95 | 50.95 | 50.00 | 50.00 | 28,953 | +1.25(+2.56%) |
Nov 29, 2013 | 51.00 | 52.00 | 48.75 | 48.75 | 800 | +0.00(+0.00%) |
Nov 27, 2013 | 48.75 | 48.75 | 48.75 | 48.75 | 100 | -1.25(-2.50%) |
Nov 26, 2013 | 48.75 | 50.00 | 48.75 | 50.00 | 350 | +1.50(+3.09%) |
Nov 25, 2013 | 50.38 | 51.00 | 47.83 | 48.50 | 8,272 | -2.00(-3.96%) |
Nov 22, 2013 | 50.96 | 51.70 | 50.00 | 50.50 | 1,500 | +0.30(+0.60%) |
Nov 21, 2013 | 49.48 | 50.20 | 49.43 | 50.20 | 15,086 | +1.65(+3.40%) |
Nov 19, 2013 | 49.05 | 48.55 | 48.55 | 48.55 | 0 | -0.50(-1.02%) |
Nov 18, 2013 | 48.50 | 49.50 | 48.50 | 49.05 | 3,066 | -0.95(-1.90%) |
Nov 15, 2013 | 51.40 | 51.40 | 49.47 | 50.00 | 1,315 | -1.00(-1.96%) |
Nov 14, 2013 | 51.03 | 51.03 | 51.00 | 51.00 | 1,100 | -1.39(-2.66%) |
Nov 12, 2013 | 50.02 | 52.39 | 48.99 | 52.39 | 1,291 | -0.33(-0.62%) |
Nov 08, 2013 | 52.00 | 52.72 | 52.72 | 52.72 | 100 | -0.28(-0.53%) |
Nov 07, 2013 | 54.51 | 54.51 | 53.00 | 53.00 | 525 | -1.50(-2.75%) |
Nov 06, 2013 | 54.50 | 54.50 | 54.50 | 54.50 | 300 | -0.25(-0.46%) |
Nov 04, 2013 | 54.00 | 54.75 | 54.75 | 54.75 | 2,200 | +0.75(+1.39%) |
Nov 01, 2013 | 55.57 | 55.57 | 53.00 | 54.00 | 3,600 | -1.01(-1.84%) |
Oct 31, 2013 | 54.00 | 55.01 | 54.00 | 55.01 | 4,319 | +0.42(+0.77%) |
Oct 30, 2013 | 54.59 | 54.59 | 54.59 | 54.59 | 100 | +0.09(+0.17%) |
Oct 29, 2013 | 53.95 | 55.39 | 53.95 | 54.50 | 1,650 | +0.50(+0.93%) |
Oct 28, 2013 | 56.60 | 56.60 | 53.95 | 54.00 | 13,533 | +0.00(+0.00%) |
Oct 25, 2013 | 56.80 | 56.80 | 53.00 | 54.00 | 4,985 | +0.05(+0.09%) |
Oct 24, 2013 | 53.61 | 54.25 | 53.61 | 53.95 | 2,700 | +0.45(+0.84%) |
Oct 23, 2013 | 54.00 | 54.00 | 53.50 | 53.50 | 200 | +0.00(+0.00%) |
Oct 22, 2013 | 52.00 | 53.50 | 51.46 | 53.50 | 4,939 | +0.52(+0.97%) |
Oct 21, 2013 | 54.00 | 54.00 | 51.76 | 52.98 | 1,800 | -1.02(-1.88%) |
Oct 18, 2013 | 54.95 | 54.95 | 54.00 | 54.00 | 2,595 | -1.00(-1.82%) |