Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 52.16 | 52.19 | 52.19 | 52.19 | 64,162 | +0.02(+0.03%) |
Dec 30, 2013 | 52.15 | 52.17 | 52.13 | 52.17 | 96,247 | +0.03(+0.05%) |
Dec 27, 2013 | 52.13 | 52.15 | 52.11 | 52.14 | 80,809 | +0.02(+0.03%) |
Dec 26, 2013 | 52.13 | 52.14 | 52.09 | 52.13 | 105,445 | +0.01(+0.02%) |
Dec 24, 2013 | 52.10 | 52.15 | 52.10 | 52.12 | 57,673 | -0.01(-0.02%) |
Dec 23, 2013 | 52.16 | 52.16 | 52.12 | 52.13 | 164,337 | -0.02(-0.04%) |
Dec 20, 2013 | 52.17 | 52.17 | 52.13 | 52.15 | 40,745 | -0.03(-0.05%) |
Dec 19, 2013 | 52.19 | 52.19 | 52.15 | 52.17 | 32,924 | -0.05(-0.10%) |
Dec 18, 2013 | 52.20 | 52.23 | 52.17 | 52.23 | 77,706 | +0.03(+0.05%) |
Dec 17, 2013 | 52.06 | 52.20 | 52.06 | 52.20 | 72,201 | -0.01(-0.02%) |
Dec 16, 2013 | 52.20 | 52.21 | 52.17 | 52.21 | 43,090 | +0.03(+0.05%) |
Dec 13, 2013 | 52.19 | 52.19 | 52.16 | 52.18 | 37,261 | +0.00(+0.00%) |
Dec 12, 2013 | 52.16 | 52.18 | 52.15 | 52.18 | 36,959 | +0.01(+0.02%) |
Dec 11, 2013 | 52.17 | 52.21 | 52.17 | 52.17 | 51,498 | -0.03(-0.07%) |
Dec 10, 2013 | 52.21 | 52.22 | 52.17 | 52.21 | 25,848 | +0.01(+0.02%) |
Dec 09, 2013 | 52.20 | 52.22 | 52.17 | 52.20 | 32,902 | +0.01(+0.02%) |
Dec 06, 2013 | 52.19 | 52.20 | 52.17 | 52.19 | 0 | -0.01(-0.02%) |
Dec 05, 2013 | 52.21 | 52.22 | 52.18 | 52.20 | 0 | -0.01(-0.02%) |
Dec 04, 2013 | 52.20 | 52.21 | 52.19 | 52.21 | 0 | -0.02(-0.03%) |
Dec 03, 2013 | 52.19 | 52.23 | 52.17 | 52.23 | 0 | +0.03(+0.07%) |
Dec 02, 2013 | 52.16 | 52.23 | 52.16 | 52.19 | 0 | +0.00(+0.01%) |
Nov 29, 2013 | 52.23 | 52.23 | 52.17 | 52.19 | 0 | -0.02(-0.03%) |
Nov 27, 2013 | 52.23 | 52.24 | 52.20 | 52.20 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 52.21 | 52.23 | 52.20 | 52.20 | 0 | +0.01(+0.02%) |
Nov 25, 2013 | 52.25 | 52.25 | 52.19 | 52.19 | 0 | -0.04(-0.07%) |
Nov 22, 2013 | 52.22 | 52.23 | 52.22 | 52.23 | 0 | +0.01(+0.03%) |
Nov 21, 2013 | 52.26 | 52.26 | 52.20 | 52.22 | 0 | -0.00(-0.01%) |
Nov 20, 2013 | 52.22 | 52.23 | 52.20 | 52.22 | 0 | +0.03(+0.07%) |
Nov 19, 2013 | 52.19 | 52.21 | 52.19 | 52.19 | 0 | -0.02(-0.04%) |
Nov 18, 2013 | 52.19 | 52.22 | 52.19 | 52.21 | 0 | -0.00(-0.00%) |
Nov 15, 2013 | 52.25 | 52.25 | 52.20 | 52.21 | 0 | -0.01(-0.02%) |
Nov 14, 2013 | 52.20 | 52.22 | 52.18 | 52.22 | 0 | +0.06(+0.12%) |
Nov 12, 2013 | 52.15 | 52.17 | 52.14 | 52.16 | 0 | -0.03(-0.06%) |
Nov 11, 2013 | 52.07 | 52.20 | 52.07 | 52.20 | 0 | +0.02(+0.04%) |
Nov 08, 2013 | 52.21 | 52.21 | 52.15 | 52.17 | 0 | -0.01(-0.01%) |
Nov 07, 2013 | 52.20 | 52.22 | 52.18 | 52.18 | 0 | -0.01(-0.02%) |
Nov 06, 2013 | 52.17 | 52.20 | 52.17 | 52.19 | 0 | +0.03(+0.07%) |
Nov 05, 2013 | 52.18 | 52.18 | 52.15 | 52.15 | 0 | -0.01(-0.02%) |
Nov 04, 2013 | 52.16 | 52.19 | 52.16 | 52.16 | 0 | +0.01(+0.02%) |
Nov 01, 2013 | 52.21 | 52.21 | 52.15 | 52.15 | 0 | -0.01(-0.02%) |
Oct 31, 2013 | 52.19 | 52.19 | 52.15 | 52.16 | 0 | -0.00(-0.01%) |
Oct 30, 2013 | 52.12 | 52.19 | 52.12 | 52.17 | 0 | +0.02(+0.04%) |
Oct 29, 2013 | 52.19 | 52.19 | 52.14 | 52.14 | 0 | +0.00(+0.00%) |
Oct 28, 2013 | 52.60 | 52.60 | 52.14 | 52.14 | 0 | -0.01(-0.02%) |
Oct 25, 2013 | 52.17 | 52.17 | 52.14 | 52.15 | 0 | +0.01(+0.02%) |
Oct 24, 2013 | 52.17 | 52.17 | 52.13 | 52.14 | 0 | +0.00(+0.00%) |
Oct 23, 2013 | 52.18 | 52.18 | 52.14 | 52.14 | 0 | -0.03(-0.05%) |
Oct 22, 2013 | 52.19 | 52.19 | 52.15 | 52.17 | 0 | +0.03(+0.06%) |
Oct 21, 2013 | 52.18 | 52.18 | 52.13 | 52.14 | 0 | +0.01(+0.02%) |
Oct 18, 2013 | 52.11 | 52.14 | 52.11 | 52.13 | 27,544 | -0.03(-0.05%) |
Oct 17, 2013 | 52.19 | 52.19 | 52.13 | 52.15 | 0 | -0.01(-0.02%) |
Oct 16, 2013 | 52.13 | 52.16 | 52.08 | 52.16 | 0 | +0.08(+0.15%) |
Oct 15, 2013 | 52.09 | 52.12 | 52.08 | 52.08 | 0 | +0.00(+0.00%) |
Oct 14, 2013 | 52.05 | 52.13 | 52.05 | 52.08 | 0 | -0.02(-0.03%) |
Oct 11, 2013 | 52.11 | 52.12 | 52.09 | 52.10 | 0 | +0.01(+0.02%) |
Oct 10, 2013 | 52.07 | 52.11 | 52.07 | 52.09 | 0 | -0.02(-0.03%) |
Oct 09, 2013 | 52.10 | 52.11 | 52.08 | 52.11 | 0 | +0.04(+0.08%) |
Oct 08, 2013 | 52.10 | 52.10 | 52.06 | 52.07 | 0 | -0.05(-0.10%) |
Oct 07, 2013 | 52.08 | 52.13 | 52.08 | 52.12 | 0 | +0.01(+0.02%) |
Oct 04, 2013 | 52.13 | 52.13 | 52.11 | 52.11 | 0 | -0.03(-0.07%) |
Oct 03, 2013 | 52.14 | 52.14 | 52.13 | 52.14 | 0 | +0.03(+0.05%) |
Oct 02, 2013 | 52.11 | 52.13 | 52.11 | 52.12 | 0 | +0.01(+0.02%) |