Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 50.27 | 51.03 | 51.03 | 51.03 | 1,575 | +0.76(+1.52%) |
Dec 30, 2013 | 49.88 | 50.27 | 49.50 | 50.27 | 6,685 | +0.22(+0.44%) |
Dec 27, 2013 | 49.84 | 50.04 | 49.84 | 50.04 | 1,654 | -0.98(-1.93%) |
Dec 26, 2013 | 50.99 | 51.03 | 49.27 | 51.03 | 3,706 | -0.53(-1.03%) |
Dec 24, 2013 | 50.28 | 51.56 | 49.73 | 51.56 | 1,181 | +1.23(+2.43%) |
Dec 23, 2013 | 49.96 | 51.02 | 49.96 | 50.33 | 15,156 | +0.45(+0.90%) |
Dec 19, 2013 | 49.88 | 49.88 | 49.88 | 49.88 | 359 | -0.57(-1.13%) |
Dec 18, 2013 | 49.73 | 51.00 | 49.73 | 50.46 | 639 | +0.91(+1.83%) |
Dec 17, 2013 | 49.16 | 51.03 | 49.01 | 49.55 | 4,925 | -0.79(-1.57%) |
Dec 16, 2013 | 51.03 | 51.03 | 49.89 | 50.34 | 8,635 | -0.69(-1.34%) |
Dec 13, 2013 | 51.03 | 51.03 | 51.03 | 51.03 | 428 | -0.02(-0.04%) |
Dec 12, 2013 | 51.39 | 51.39 | 51.05 | 51.05 | 300 | +0.21(+0.40%) |
Dec 11, 2013 | 51.62 | 51.62 | 50.80 | 50.84 | 8,555 | -0.41(-0.80%) |
Dec 10, 2013 | 51.62 | 51.62 | 50.88 | 51.26 | 3,321 | +0.40(+0.78%) |
Dec 09, 2013 | 51.35 | 51.48 | 50.86 | 50.86 | 4,799 | -0.24(-0.48%) |
Dec 06, 2013 | 51.40 | 51.50 | 51.02 | 51.10 | 0 | -0.42(-0.81%) |
Dec 05, 2013 | 51.56 | 51.56 | 50.92 | 51.52 | 0 | +0.14(+0.27%) |
Dec 04, 2013 | 50.54 | 51.72 | 50.54 | 51.38 | 0 | +0.74(+1.45%) |
Dec 03, 2013 | 50.65 | 50.65 | 50.65 | 50.65 | 0 | -1.10(-2.13%) |
Dec 02, 2013 | 51.75 | 51.75 | 51.75 | 51.75 | 0 | +0.92(+1.81%) |
Nov 29, 2013 | 50.65 | 50.95 | 50.65 | 50.83 | 0 | +0.22(+0.44%) |
Nov 27, 2013 | 50.99 | 51.03 | 50.58 | 50.61 | 0 | -0.83(-1.61%) |
Nov 26, 2013 | 50.99 | 51.44 | 50.68 | 51.44 | 0 | +0.45(+0.87%) |
Nov 25, 2013 | 50.70 | 51.44 | 50.63 | 50.99 | 0 | -0.45(-0.88%) |
Nov 22, 2013 | 50.65 | 51.45 | 50.65 | 51.45 | 0 | +0.82(+1.63%) |
Nov 21, 2013 | 51.45 | 51.45 | 50.62 | 50.62 | 0 | -0.41(-0.80%) |
Nov 20, 2013 | 51.03 | 51.03 | 51.03 | 51.03 | 0 | +0.41(+0.81%) |
Nov 19, 2013 | 50.62 | 50.62 | 50.62 | 50.62 | 0 | -0.79(-1.53%) |
Nov 18, 2013 | 51.41 | 51.41 | 51.41 | 51.41 | 0 | +0.79(+1.57%) |
Nov 15, 2013 | 51.45 | 51.45 | 50.62 | 50.62 | 0 | +0.17(+0.33%) |
Nov 14, 2013 | 50.99 | 50.99 | 50.45 | 50.45 | 0 | -0.06(-0.12%) |
Nov 13, 2013 | 50.50 | 50.65 | 50.50 | 50.51 | 0 | -0.71(-1.39%) |
Nov 12, 2013 | 50.74 | 51.40 | 50.74 | 51.22 | 0 | -0.19(-0.37%) |
Nov 11, 2013 | 51.41 | 51.41 | 51.41 | 51.41 | 0 | -0.24(-0.47%) |
Nov 08, 2013 | 52.07 | 52.07 | 51.65 | 51.65 | 0 | +0.28(+0.54%) |
Nov 07, 2013 | 52.31 | 52.31 | 51.34 | 51.37 | 0 | -0.76(-1.45%) |
Nov 06, 2013 | 52.38 | 52.38 | 51.37 | 52.13 | 0 | -0.23(-0.43%) |
Nov 05, 2013 | 51.32 | 52.62 | 51.32 | 52.35 | 0 | +0.76(+1.46%) |
Nov 04, 2013 | 50.95 | 51.82 | 50.95 | 51.60 | 0 | +0.75(+1.48%) |
Nov 01, 2013 | 50.84 | 50.84 | 50.84 | 50.84 | 0 | -0.53(-1.03%) |
Oct 31, 2013 | 51.37 | 51.37 | 51.37 | 51.37 | 0 | +0.00(+0.00%) |
Oct 30, 2013 | 51.37 | 51.37 | 51.35 | 51.37 | 0 | +1.02(+2.03%) |
Oct 29, 2013 | 50.40 | 51.41 | 50.35 | 50.35 | 0 | -0.85(-1.65%) |
Oct 28, 2013 | 51.18 | 51.20 | 51.18 | 51.20 | 0 | +1.34(+2.68%) |
Oct 25, 2013 | 49.97 | 49.97 | 48.39 | 49.86 | 0 | -0.29(-0.57%) |
Oct 23, 2013 | 50.61 | 50.15 | 50.15 | 50.15 | 6,089 | -0.16(-0.32%) |
Oct 22, 2013 | 50.55 | 50.55 | 50.29 | 50.31 | 0 | +0.33(+0.67%) |
Oct 21, 2013 | 50.62 | 50.62 | 49.97 | 49.97 | 0 | -0.64(-1.27%) |
Oct 17, 2013 | 50.62 | 50.62 | 50.62 | 50.62 | 661 | +0.03(+0.06%) |
Oct 15, 2013 | 50.40 | 50.58 | 50.58 | 50.58 | 5,294 | -0.32(-0.64%) |
Oct 14, 2013 | 49.64 | 51.09 | 49.35 | 50.91 | 0 | +1.39(+2.81%) |
Oct 11, 2013 | 49.86 | 49.86 | 49.30 | 49.52 | 0 | -1.30(-2.56%) |
Oct 10, 2013 | 49.26 | 50.82 | 49.26 | 50.82 | 0 | +0.62(+1.24%) |
Oct 09, 2013 | 47.60 | 50.20 | 47.60 | 50.20 | 0 | +1.02(+2.07%) |
Oct 08, 2013 | 49.61 | 50.16 | 49.10 | 49.18 | 0 | +0.45(+0.93%) |
Oct 07, 2013 | 49.86 | 49.86 | 48.73 | 48.73 | 0 | -1.47(-2.93%) |
Oct 04, 2013 | 50.20 | 50.20 | 50.20 | 50.20 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 49.57 | 50.24 | 49.57 | 50.20 | 0 | -0.04(-0.08%) |
Oct 02, 2013 | 50.24 | 50.24 | 50.24 | 50.24 | 0 | -0.56(-1.10%) |