Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 48.52 | 48.23 | 48.23 | 48.23 | 209,008 | -0.33(-0.68%) |
Dec 30, 2013 | 48.27 | 48.71 | 48.21 | 48.56 | 164,313 | +0.24(+0.50%) |
Dec 27, 2013 | 48.56 | 48.72 | 48.23 | 48.32 | 187,215 | -0.16(-0.32%) |
Dec 26, 2013 | 48.62 | 48.81 | 48.28 | 48.47 | 170,995 | -0.12(-0.24%) |
Dec 24, 2013 | 48.61 | 48.93 | 48.58 | 48.59 | 127,366 | -0.02(-0.04%) |
Dec 23, 2013 | 48.56 | 49.17 | 48.41 | 48.61 | 283,211 | +0.34(+0.71%) |
Dec 20, 2013 | 47.91 | 48.27 | 47.79 | 48.27 | 310,904 | +0.54(+1.12%) |
Dec 19, 2013 | 47.32 | 47.84 | 47.06 | 47.73 | 285,524 | +0.43(+0.91%) |
Dec 18, 2013 | 46.47 | 47.39 | 46.29 | 47.30 | 340,605 | +1.08(+2.34%) |
Dec 17, 2013 | 46.84 | 46.85 | 46.11 | 46.22 | 297,769 | -0.58(-1.23%) |
Dec 16, 2013 | 46.88 | 47.19 | 46.47 | 46.79 | 321,692 | +1.13(+2.48%) |
Dec 13, 2013 | 45.72 | 46.20 | 45.66 | 45.66 | 344,372 | -0.07(-0.15%) |
Dec 12, 2013 | 45.56 | 46.48 | 45.34 | 45.73 | 464,856 | +0.25(+0.56%) |
Dec 11, 2013 | 46.00 | 46.36 | 45.39 | 45.48 | 407,031 | -0.59(-1.29%) |
Dec 10, 2013 | 46.12 | 46.33 | 45.75 | 46.07 | 216,046 | -0.08(-0.17%) |
Dec 09, 2013 | 45.98 | 46.24 | 45.89 | 46.15 | 205,560 | +0.20(+0.45%) |
Dec 06, 2013 | 46.33 | 46.51 | 45.93 | 45.95 | 282,797 | +0.10(+0.21%) |
Dec 05, 2013 | 45.85 | 46.13 | 45.59 | 45.85 | 246,834 | -0.08(-0.17%) |
Dec 04, 2013 | 46.29 | 46.45 | 45.20 | 45.93 | 262,534 | -0.54(-1.15%) |
Dec 03, 2013 | 46.79 | 47.02 | 46.19 | 46.46 | 685,440 | -0.38(-0.81%) |
Dec 02, 2013 | 47.28 | 47.28 | 46.78 | 46.84 | 344,703 | -0.32(-0.68%) |
Nov 29, 2013 | 47.02 | 47.47 | 47.02 | 47.16 | 83,866 | +0.07(+0.14%) |
Nov 27, 2013 | 47.24 | 47.38 | 47.04 | 47.10 | 185,984 | -0.21(-0.45%) |
Nov 26, 2013 | 47.23 | 47.95 | 47.02 | 47.31 | 345,052 | +0.17(+0.35%) |
Nov 25, 2013 | 47.68 | 47.68 | 47.07 | 47.15 | 144,146 | -0.53(-1.10%) |
Nov 22, 2013 | 47.51 | 47.76 | 47.28 | 47.67 | 179,405 | +0.27(+0.58%) |
Nov 21, 2013 | 47.05 | 47.60 | 47.05 | 47.40 | 369,317 | +0.50(+1.06%) |
Nov 20, 2013 | 47.20 | 47.61 | 46.78 | 46.90 | 168,332 | -0.19(-0.39%) |
Nov 19, 2013 | 47.56 | 47.63 | 47.00 | 47.09 | 253,210 | -0.55(-1.15%) |
Nov 18, 2013 | 48.07 | 48.21 | 47.48 | 47.63 | 218,724 | -0.46(-0.95%) |
Nov 15, 2013 | 47.58 | 48.10 | 47.41 | 48.09 | 284,529 | +0.63(+1.34%) |
Nov 14, 2013 | 47.15 | 47.64 | 46.96 | 47.46 | 218,313 | +0.35(+0.75%) |
Nov 12, 2013 | 46.81 | 47.36 | 46.81 | 47.11 | 263,431 | +0.24(+0.52%) |
Nov 11, 2013 | 47.06 | 47.39 | 46.68 | 46.86 | 222,255 | -0.09(-0.19%) |
Nov 08, 2013 | 46.32 | 47.14 | 46.19 | 46.95 | 221,980 | +0.73(+1.58%) |
Nov 07, 2013 | 46.95 | 47.23 | 46.07 | 46.22 | 550,875 | -0.60(-1.29%) |
Nov 06, 2013 | 47.74 | 48.19 | 46.73 | 46.82 | 508,528 | -0.86(-1.80%) |
Nov 05, 2013 | 47.50 | 48.06 | 47.46 | 47.68 | 291,778 | +0.05(+0.10%) |
Nov 04, 2013 | 47.49 | 47.70 | 47.30 | 47.63 | 207,532 | +0.62(+1.33%) |
Nov 01, 2013 | 46.62 | 47.12 | 46.45 | 47.01 | 239,065 | +0.59(+1.28%) |
Oct 31, 2013 | 46.17 | 47.06 | 46.06 | 46.41 | 477,236 | +0.96(+2.10%) |
Oct 30, 2013 | 45.72 | 45.92 | 44.86 | 45.46 | 386,669 | -0.17(-0.36%) |
Oct 29, 2013 | 45.61 | 46.04 | 45.10 | 45.62 | 562,024 | +0.35(+0.78%) |
Oct 28, 2013 | 46.01 | 46.01 | 45.03 | 45.27 | 560,738 | -0.74(-1.61%) |
Oct 25, 2013 | 45.83 | 46.31 | 45.60 | 46.01 | 324,408 | +0.42(+0.92%) |
Oct 24, 2013 | 44.49 | 45.69 | 44.17 | 45.59 | 418,973 | +1.42(+3.22%) |
Oct 23, 2013 | 44.81 | 44.88 | 44.08 | 44.17 | 208,030 | -0.60(-1.35%) |
Oct 22, 2013 | 44.85 | 45.07 | 44.56 | 44.78 | 251,834 | +0.22(+0.50%) |
Oct 21, 2013 | 44.56 | 44.65 | 44.38 | 44.55 | 322,427 | +0.47(+1.06%) |
Oct 18, 2013 | 43.69 | 44.42 | 43.56 | 44.08 | 483,368 | +0.66(+1.53%) |
Oct 17, 2013 | 42.84 | 43.44 | 42.81 | 43.42 | 233,278 | +0.54(+1.25%) |
Oct 16, 2013 | 43.14 | 43.51 | 42.88 | 42.88 | 235,886 | -0.03(-0.07%) |
Oct 15, 2013 | 43.00 | 43.44 | 42.59 | 42.91 | 319,439 | -0.11(-0.25%) |
Oct 14, 2013 | 43.42 | 43.42 | 42.61 | 43.02 | 397,274 | +0.13(+0.30%) |
Oct 11, 2013 | 42.28 | 42.89 | 42.07 | 42.89 | 374,933 | +0.63(+1.50%) |
Oct 10, 2013 | 43.04 | 43.37 | 42.16 | 42.26 | 460,045 | -0.20(-0.48%) |
Oct 09, 2013 | 42.87 | 43.11 | 42.45 | 42.46 | 412,325 | -0.36(-0.84%) |
Oct 08, 2013 | 43.08 | 43.27 | 42.61 | 42.83 | 985,608 | -0.27(-0.63%) |
Oct 07, 2013 | 42.84 | 43.36 | 42.39 | 43.10 | 706,855 | -0.02(-0.05%) |
Oct 04, 2013 | 42.61 | 43.24 | 42.38 | 43.12 | 210,286 | +0.51(+1.19%) |
Oct 03, 2013 | 42.62 | 42.82 | 42.13 | 42.61 | 424,379 | -0.14(-0.32%) |
Oct 02, 2013 | 42.39 | 42.93 | 42.17 | 42.75 | 348,742 | +0.30(+0.71%) |