Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 52.89 | 52.49 | 52.49 | 52.49 | 786,705 | -0.51(-0.96%) |
Dec 30, 2013 | 53.45 | 53.81 | 52.63 | 52.99 | 263,857 | -0.40(-0.76%) |
Dec 27, 2013 | 53.93 | 54.80 | 52.82 | 53.40 | 183,765 | -0.21(-0.39%) |
Dec 26, 2013 | 53.51 | 54.03 | 53.00 | 53.60 | 146,730 | +0.36(+0.67%) |
Dec 24, 2013 | 53.02 | 53.74 | 52.83 | 53.25 | 91,074 | +0.10(+0.19%) |
Dec 23, 2013 | 53.54 | 54.16 | 52.83 | 53.14 | 274,794 | +0.02(+0.04%) |
Dec 20, 2013 | 51.84 | 53.22 | 51.64 | 53.13 | 601,152 | +1.46(+2.82%) |
Dec 19, 2013 | 52.12 | 52.26 | 51.42 | 51.67 | 237,113 | -0.36(-0.69%) |
Dec 18, 2013 | 51.87 | 52.28 | 51.03 | 52.03 | 302,308 | +0.08(+0.16%) |
Dec 17, 2013 | 52.20 | 52.20 | 51.30 | 51.94 | 247,740 | -0.14(-0.27%) |
Dec 16, 2013 | 52.15 | 53.26 | 51.74 | 52.08 | 350,873 | +0.05(+0.09%) |
Dec 13, 2013 | 50.07 | 52.10 | 49.81 | 52.04 | 557,693 | +2.22(+4.45%) |
Dec 12, 2013 | 49.26 | 50.18 | 48.73 | 49.82 | 337,212 | +0.93(+1.90%) |
Dec 11, 2013 | 50.10 | 50.17 | 48.01 | 48.89 | 282,780 | -0.98(-1.96%) |
Dec 10, 2013 | 50.45 | 51.12 | 49.85 | 49.87 | 338,937 | -0.77(-1.52%) |
Dec 09, 2013 | 50.72 | 51.76 | 50.52 | 50.64 | 520,007 | +0.79(+1.58%) |
Dec 06, 2013 | 49.54 | 50.08 | 48.77 | 49.85 | 216,031 | +1.06(+2.18%) |
Dec 05, 2013 | 49.29 | 49.59 | 48.65 | 48.78 | 322,170 | -0.65(-1.31%) |
Dec 04, 2013 | 49.66 | 50.05 | 48.60 | 49.43 | 312,581 | -0.38(-0.75%) |
Dec 03, 2013 | 49.29 | 50.02 | 49.03 | 49.81 | 410,458 | +0.31(+0.63%) |
Dec 02, 2013 | 50.00 | 50.20 | 49.41 | 49.50 | 256,858 | -0.56(-1.13%) |
Nov 29, 2013 | 50.57 | 50.71 | 49.58 | 50.06 | 91,725 | -0.16(-0.32%) |
Nov 27, 2013 | 50.27 | 50.27 | 49.67 | 50.22 | 176,104 | -0.05(-0.09%) |
Nov 26, 2013 | 49.53 | 50.42 | 48.97 | 50.27 | 279,177 | +0.84(+1.69%) |
Nov 25, 2013 | 49.68 | 49.68 | 48.17 | 49.43 | 271,517 | -0.33(-0.66%) |
Nov 22, 2013 | 50.62 | 50.62 | 49.16 | 49.76 | 184,750 | -0.61(-1.21%) |
Nov 21, 2013 | 47.87 | 50.53 | 47.65 | 50.37 | 366,150 | +2.95(+6.22%) |
Nov 20, 2013 | 47.68 | 48.27 | 47.27 | 47.42 | 181,861 | -0.27(-0.57%) |
Nov 19, 2013 | 48.90 | 49.30 | 47.47 | 47.69 | 284,625 | -0.90(-1.86%) |
Nov 18, 2013 | 47.92 | 49.56 | 47.34 | 48.60 | 761,265 | -0.92(-1.86%) |
Nov 15, 2013 | 49.65 | 49.84 | 48.73 | 49.52 | 171,318 | -0.21(-0.42%) |
Nov 14, 2013 | 48.63 | 50.22 | 48.08 | 49.72 | 168,854 | +1.73(+3.60%) |
Nov 12, 2013 | 48.88 | 49.16 | 47.42 | 48.00 | 467,196 | -1.35(-2.74%) |
Nov 11, 2013 | 48.65 | 49.72 | 48.23 | 49.35 | 255,761 | +0.58(+1.19%) |
Nov 08, 2013 | 45.29 | 48.91 | 45.27 | 48.77 | 420,554 | +3.43(+7.56%) |
Nov 07, 2013 | 46.95 | 46.95 | 45.11 | 45.34 | 293,828 | -1.41(-3.02%) |
Nov 06, 2013 | 47.24 | 47.24 | 46.23 | 46.75 | 426,635 | -0.33(-0.70%) |
Nov 05, 2013 | 48.44 | 48.57 | 46.59 | 47.07 | 314,055 | -1.45(-2.98%) |
Nov 04, 2013 | 47.59 | 48.57 | 46.82 | 48.52 | 454,318 | +1.32(+2.81%) |
Nov 01, 2013 | 49.10 | 49.88 | 47.04 | 47.20 | 604,192 | -1.63(-3.33%) |
Oct 31, 2013 | 45.66 | 49.87 | 44.51 | 48.82 | 1,175,146 | +5.91(+13.77%) |
Oct 30, 2013 | 43.18 | 43.40 | 42.74 | 42.91 | 247,310 | -0.11(-0.26%) |
Oct 29, 2013 | 43.66 | 44.02 | 42.57 | 43.02 | 187,878 | -0.61(-1.40%) |
Oct 28, 2013 | 44.28 | 44.28 | 43.22 | 43.64 | 172,611 | -0.53(-1.19%) |
Oct 25, 2013 | 44.32 | 44.54 | 43.75 | 44.16 | 138,893 | +0.03(+0.06%) |
Oct 24, 2013 | 43.86 | 44.38 | 43.74 | 44.13 | 130,536 | +0.49(+1.12%) |
Oct 23, 2013 | 43.51 | 43.76 | 43.37 | 43.65 | 148,984 | -0.15(-0.34%) |
Oct 22, 2013 | 43.18 | 44.00 | 43.18 | 43.80 | 208,923 | +0.63(+1.46%) |
Oct 21, 2013 | 43.65 | 43.70 | 42.89 | 43.17 | 180,393 | -0.51(-1.16%) |
Oct 18, 2013 | 44.07 | 44.07 | 43.25 | 43.67 | 190,349 | +0.23(+0.52%) |
Oct 17, 2013 | 42.69 | 43.52 | 42.69 | 43.45 | 192,471 | +0.46(+1.07%) |
Oct 16, 2013 | 42.56 | 43.03 | 42.43 | 42.99 | 159,103 | +0.50(+1.17%) |
Oct 15, 2013 | 43.64 | 44.05 | 42.46 | 42.49 | 259,410 | -1.01(-2.31%) |
Oct 14, 2013 | 42.71 | 43.80 | 42.22 | 43.49 | 219,138 | +0.75(+1.76%) |
Oct 11, 2013 | 41.90 | 42.77 | 41.85 | 42.74 | 239,979 | +0.67(+1.59%) |
Oct 10, 2013 | 41.86 | 42.24 | 41.54 | 42.08 | 180,778 | +0.54(+1.29%) |
Oct 09, 2013 | 40.96 | 41.69 | 40.41 | 41.54 | 320,904 | +0.69(+1.68%) |
Oct 08, 2013 | 41.65 | 41.72 | 40.23 | 40.85 | 378,114 | -0.83(-1.98%) |
Oct 07, 2013 | 41.61 | 41.88 | 41.22 | 41.68 | 230,953 | -0.34(-0.81%) |
Oct 04, 2013 | 41.46 | 42.40 | 41.41 | 42.02 | 401,670 | +0.36(+0.86%) |
Oct 03, 2013 | 41.71 | 42.46 | 41.16 | 41.66 | 971,672 | -0.05(-0.11%) |
Oct 02, 2013 | 41.75 | 42.06 | 41.39 | 41.71 | 365,922 | -0.20(-0.47%) |