Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 52.75 | 53.31 | 53.31 | 53.31 | 343,700 | +0.50(+0.95%) |
Dec 30, 2013 | 52.80 | 53.33 | 52.36 | 52.81 | 293,808 | +0.01(+0.02%) |
Dec 27, 2013 | 53.18 | 53.50 | 52.63 | 52.80 | 184,134 | -0.23(-0.43%) |
Dec 26, 2013 | 53.40 | 53.75 | 52.53 | 53.03 | 294,252 | -0.01(-0.02%) |
Dec 24, 2013 | 52.62 | 53.41 | 52.62 | 53.04 | 180,171 | +0.32(+0.61%) |
Dec 23, 2013 | 52.72 | 52.94 | 52.07 | 52.72 | 311,943 | +0.51(+0.98%) |
Dec 20, 2013 | 51.55 | 52.69 | 50.79 | 52.21 | 998,159 | +0.91(+1.77%) |
Dec 19, 2013 | 51.70 | 52.21 | 50.97 | 51.30 | 403,606 | -0.50(-0.97%) |
Dec 18, 2013 | 52.14 | 52.50 | 51.01 | 51.80 | 769,363 | -0.37(-0.71%) |
Dec 17, 2013 | 50.02 | 52.28 | 49.65 | 52.17 | 719,134 | +2.10(+4.19%) |
Dec 16, 2013 | 48.49 | 50.15 | 48.49 | 50.07 | 485,115 | +1.68(+3.47%) |
Dec 13, 2013 | 47.98 | 48.94 | 47.90 | 48.39 | 454,806 | +0.58(+1.21%) |
Dec 12, 2013 | 47.95 | 48.52 | 47.34 | 47.81 | 547,481 | -0.14(-0.29%) |
Dec 11, 2013 | 49.09 | 49.74 | 47.65 | 47.95 | 398,267 | -1.53(-3.09%) |
Dec 10, 2013 | 50.00 | 50.31 | 49.03 | 49.48 | 473,364 | -0.47(-0.94%) |
Dec 09, 2013 | 49.90 | 50.00 | 49.35 | 49.95 | 485,318 | +0.12(+0.24%) |
Dec 06, 2013 | 49.81 | 50.06 | 49.24 | 49.83 | 0 | +0.36(+0.73%) |
Dec 05, 2013 | 48.41 | 50.74 | 48.35 | 49.47 | 0 | +1.38(+2.87%) |
Dec 04, 2013 | 47.70 | 48.46 | 47.70 | 48.09 | 0 | +0.14(+0.29%) |
Dec 03, 2013 | 49.77 | 49.95 | 47.75 | 47.95 | 0 | -1.96(-3.93%) |
Dec 02, 2013 | 50.00 | 50.35 | 49.55 | 49.91 | 394,585 | -0.51(-1.01%) |
Nov 29, 2013 | 50.24 | 50.83 | 49.63 | 50.42 | 0 | +0.45(+0.90%) |
Nov 27, 2013 | 49.50 | 50.02 | 49.16 | 49.97 | 0 | +0.42(+0.85%) |
Nov 26, 2013 | 49.07 | 49.88 | 48.70 | 49.55 | 0 | +1.74(+3.64%) |
Nov 25, 2013 | 48.39 | 48.45 | 47.02 | 47.81 | 272,570 | -0.53(-1.10%) |
Nov 22, 2013 | 47.50 | 49.19 | 47.01 | 48.34 | 0 | +1.00(+2.11%) |
Nov 21, 2013 | 46.39 | 47.58 | 46.06 | 47.34 | 364,579 | +1.26(+2.73%) |
Nov 20, 2013 | 46.89 | 47.43 | 46.04 | 46.08 | 0 | -0.36(-0.78%) |
Nov 19, 2013 | 46.75 | 47.34 | 45.77 | 46.44 | 686,115 | -0.40(-0.85%) |
Nov 18, 2013 | 48.79 | 49.13 | 46.69 | 46.84 | 0 | -1.90(-3.90%) |
Nov 15, 2013 | 48.23 | 48.91 | 47.85 | 48.74 | 0 | +0.44(+0.91%) |
Nov 14, 2013 | 48.50 | 48.88 | 47.50 | 48.30 | 338,729 | +1.24(+2.63%) |
Nov 12, 2013 | 47.06 | 47.15 | 46.46 | 47.06 | 0 | -0.22(-0.47%) |
Nov 11, 2013 | 47.11 | 48.04 | 46.70 | 47.28 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 48.18 | 48.73 | 47.19 | 47.28 | 0 | -0.93(-1.93%) |
Nov 07, 2013 | 49.14 | 49.14 | 46.92 | 48.21 | 648,629 | -0.82(-1.67%) |
Nov 06, 2013 | 52.44 | 53.16 | 47.72 | 49.03 | 983,163 | -3.24(-6.20%) |
Nov 05, 2013 | 49.66 | 53.22 | 49.00 | 52.27 | 2,267,650 | +6.11(+13.24%) |
Nov 04, 2013 | 45.69 | 46.70 | 45.16 | 46.16 | 890,495 | +0.61(+1.34%) |
Nov 01, 2013 | 47.25 | 47.60 | 45.22 | 45.55 | 0 | -1.82(-3.84%) |
Oct 31, 2013 | 48.57 | 49.26 | 47.33 | 47.37 | 0 | -1.32(-2.71%) |
Oct 30, 2013 | 49.60 | 49.63 | 48.43 | 48.69 | 639,423 | -0.91(-1.83%) |
Oct 29, 2013 | 49.86 | 50.29 | 49.23 | 49.60 | 0 | +0.03(+0.06%) |
Oct 28, 2013 | 49.85 | 50.31 | 48.43 | 49.57 | 0 | -0.32(-0.64%) |
Oct 25, 2013 | 51.74 | 51.87 | 49.58 | 49.89 | 0 | -1.60(-3.11%) |
Oct 24, 2013 | 49.71 | 51.67 | 49.54 | 51.49 | 357,527 | +1.70(+3.41%) |
Oct 23, 2013 | 50.39 | 50.39 | 49.26 | 49.79 | 297,280 | -0.85(-1.68%) |
Oct 22, 2013 | 52.64 | 53.00 | 50.44 | 50.64 | 338,688 | -1.88(-3.58%) |
Oct 21, 2013 | 52.02 | 52.68 | 51.63 | 52.52 | 375,148 | +0.54(+1.04%) |
Oct 18, 2013 | 51.47 | 52.00 | 51.13 | 51.98 | 284,807 | +0.89(+1.74%) |
Oct 17, 2013 | 49.88 | 51.23 | 49.88 | 51.09 | 349,008 | +0.81(+1.61%) |
Oct 16, 2013 | 49.73 | 50.95 | 49.73 | 50.28 | 286,549 | +0.82(+1.66%) |
Oct 15, 2013 | 50.14 | 50.43 | 49.05 | 49.46 | 222,535 | -0.77(-1.53%) |
Oct 14, 2013 | 49.67 | 50.85 | 48.73 | 50.23 | 317,120 | +0.18(+0.36%) |
Oct 11, 2013 | 49.29 | 50.64 | 49.29 | 50.05 | 0 | +0.48(+0.97%) |
Oct 10, 2013 | 46.62 | 49.60 | 46.62 | 49.57 | 624,657 | +3.45(+7.48%) |
Oct 09, 2013 | 47.93 | 47.98 | 45.58 | 46.12 | 868,399 | -1.79(-3.74%) |
Oct 08, 2013 | 50.34 | 50.74 | 47.80 | 47.91 | 706,303 | -2.33(-4.64%) |
Oct 07, 2013 | 51.00 | 51.82 | 50.20 | 50.24 | 0 | -1.09(-2.12%) |
Oct 04, 2013 | 50.83 | 52.28 | 50.83 | 51.33 | 0 | +0.32(+0.63%) |
Oct 03, 2013 | 52.45 | 52.70 | 50.54 | 51.01 | 0 | -1.42(-2.71%) |
Oct 02, 2013 | 51.40 | 52.51 | 51.29 | 52.43 | 410,839 | +0.54(+1.04%) |