Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 52.73 | 53.00 | 53.00 | 53.00 | 1,249,877 | +0.27(+0.51%) |
Dec 30, 2013 | 52.16 | 52.76 | 51.89 | 52.73 | 1,235,908 | +0.41(+0.78%) |
Dec 27, 2013 | 52.31 | 52.58 | 52.09 | 52.32 | 1,063,565 | +0.48(+0.93%) |
Dec 26, 2013 | 51.19 | 51.85 | 51.06 | 51.84 | 675,461 | +0.65(+1.27%) |
Dec 24, 2013 | 50.85 | 51.39 | 50.85 | 51.19 | 524,261 | +0.44(+0.87%) |
Dec 23, 2013 | 51.31 | 51.34 | 50.66 | 50.75 | 2,017,544 | -0.19(-0.38%) |
Dec 20, 2013 | 51.66 | 51.67 | 50.87 | 50.94 | 3,383,206 | -0.80(-1.54%) |
Dec 19, 2013 | 51.31 | 52.16 | 51.17 | 51.74 | 3,146,317 | +1.46(+2.91%) |
Dec 18, 2013 | 49.78 | 50.28 | 49.02 | 50.28 | 1,659,274 | +0.79(+1.60%) |
Dec 17, 2013 | 49.24 | 49.91 | 49.24 | 49.48 | 2,335,122 | +0.15(+0.30%) |
Dec 16, 2013 | 48.89 | 49.47 | 48.89 | 49.34 | 1,487,476 | +0.57(+1.18%) |
Dec 13, 2013 | 49.01 | 49.36 | 48.74 | 48.76 | 1,235,224 | -0.06(-0.12%) |
Dec 12, 2013 | 49.22 | 49.46 | 48.75 | 48.82 | 1,953,240 | -0.64(-1.30%) |
Dec 11, 2013 | 50.50 | 50.70 | 49.27 | 49.46 | 2,080,320 | -0.60(-1.19%) |
Dec 10, 2013 | 50.26 | 50.56 | 50.04 | 50.06 | 1,060,821 | -0.33(-0.65%) |
Dec 09, 2013 | 50.56 | 50.86 | 50.27 | 50.38 | 1,164,002 | -0.13(-0.27%) |
Dec 06, 2013 | 50.16 | 50.70 | 50.10 | 50.52 | 1,622,660 | +0.62(+1.25%) |
Dec 05, 2013 | 50.26 | 50.42 | 49.63 | 49.90 | 2,507,962 | +0.70(+1.43%) |
Dec 04, 2013 | 49.80 | 50.09 | 49.12 | 49.19 | 2,734,740 | -0.89(-1.77%) |
Dec 03, 2013 | 50.09 | 50.38 | 49.85 | 50.08 | 3,000,820 | -0.92(-1.81%) |
Dec 02, 2013 | 50.57 | 51.22 | 50.42 | 51.00 | 1,830,523 | +0.38(+0.74%) |
Nov 29, 2013 | 51.16 | 51.36 | 50.36 | 50.63 | 996,383 | -0.05(-0.10%) |
Nov 27, 2013 | 50.88 | 51.00 | 50.51 | 50.68 | 778,459 | -0.17(-0.33%) |
Nov 26, 2013 | 50.66 | 51.29 | 50.36 | 50.85 | 1,524,731 | +0.60(+1.20%) |
Nov 25, 2013 | 50.60 | 50.67 | 50.17 | 50.24 | 1,025,695 | -0.59(-1.16%) |
Nov 22, 2013 | 50.75 | 51.13 | 50.68 | 50.83 | 1,400,342 | +0.71(+1.41%) |
Nov 21, 2013 | 50.26 | 50.42 | 50.09 | 50.12 | 2,363,750 | +0.28(+0.55%) |
Nov 20, 2013 | 49.71 | 50.01 | 49.56 | 49.85 | 1,340,346 | +0.13(+0.27%) |
Nov 19, 2013 | 49.37 | 49.82 | 49.24 | 49.71 | 1,150,431 | +0.16(+0.33%) |
Nov 18, 2013 | 49.74 | 50.12 | 49.31 | 49.55 | 1,865,144 | -0.01(-0.03%) |
Nov 15, 2013 | 49.80 | 50.12 | 49.46 | 49.56 | 3,147,515 | +0.62(+1.26%) |
Nov 14, 2013 | 49.29 | 49.39 | 48.94 | 48.95 | 1,511,876 | -0.49(-0.99%) |
Nov 13, 2013 | 48.88 | 49.63 | 48.61 | 49.44 | 2,045,033 | -0.16(-0.31%) |
Nov 12, 2013 | 49.68 | 50.09 | 49.44 | 49.59 | 937,350 | -0.40(-0.81%) |
Nov 11, 2013 | 49.99 | 50.27 | 49.90 | 50.00 | 977,223 | +0.11(+0.23%) |
Nov 08, 2013 | 49.70 | 50.04 | 49.49 | 49.88 | 1,412,127 | +0.01(+0.03%) |
Nov 07, 2013 | 50.19 | 50.31 | 49.75 | 49.87 | 1,504,469 | -0.09(-0.18%) |
Nov 06, 2013 | 50.60 | 50.90 | 49.78 | 49.96 | 2,519,295 | +0.16(+0.33%) |
Nov 05, 2013 | 49.51 | 49.97 | 49.35 | 49.80 | 1,484,469 | +0.26(+0.53%) |
Nov 04, 2013 | 49.09 | 49.68 | 48.71 | 49.53 | 1,589,201 | +0.66(+1.35%) |
Nov 01, 2013 | 48.32 | 48.97 | 48.28 | 48.88 | 2,181,939 | +0.62(+1.28%) |
Oct 31, 2013 | 48.18 | 48.73 | 47.98 | 48.26 | 1,989,308 | +0.09(+0.18%) |
Oct 30, 2013 | 48.86 | 48.86 | 48.10 | 48.17 | 1,740,817 | -0.63(-1.29%) |
Oct 29, 2013 | 48.19 | 48.80 | 48.19 | 48.80 | 1,900,412 | +0.36(+0.75%) |
Oct 28, 2013 | 47.78 | 48.74 | 47.76 | 48.44 | 2,244,996 | +0.64(+1.35%) |
Oct 25, 2013 | 47.58 | 48.12 | 47.58 | 47.80 | 2,167,056 | +0.69(+1.46%) |
Oct 24, 2013 | 47.33 | 47.57 | 47.10 | 47.11 | 3,075,940 | +0.35(+0.74%) |
Oct 23, 2013 | 47.72 | 48.05 | 46.67 | 46.76 | 2,393,185 | -1.30(-2.71%) |
Oct 22, 2013 | 47.19 | 48.22 | 47.18 | 48.07 | 2,316,328 | +1.19(+2.54%) |
Oct 21, 2013 | 46.77 | 46.92 | 46.45 | 46.88 | 1,144,491 | +0.35(+0.76%) |
Oct 18, 2013 | 46.43 | 46.98 | 46.43 | 46.52 | 2,699,719 | +0.35(+0.77%) |
Oct 17, 2013 | 45.75 | 46.23 | 45.67 | 46.17 | 1,959,056 | +0.39(+0.85%) |
Oct 16, 2013 | 44.99 | 46.06 | 44.93 | 45.78 | 3,044,399 | -0.25(-0.54%) |
Oct 15, 2013 | 45.89 | 46.54 | 45.60 | 46.03 | 2,238,645 | +0.72(+1.58%) |
Oct 14, 2013 | 44.87 | 45.50 | 44.74 | 45.31 | 1,793,242 | +0.18(+0.39%) |
Oct 11, 2013 | 45.14 | 45.23 | 44.87 | 45.13 | 1,791,512 | +0.21(+0.47%) |
Oct 10, 2013 | 44.05 | 44.93 | 43.96 | 44.92 | 1,836,887 | +1.16(+2.66%) |
Oct 09, 2013 | 43.87 | 43.99 | 43.47 | 43.76 | 1,521,964 | -0.16(-0.37%) |
Oct 08, 2013 | 44.47 | 44.67 | 43.90 | 43.92 | 1,439,453 | -0.50(-1.13%) |
Oct 07, 2013 | 44.53 | 44.83 | 44.31 | 44.43 | 1,044,974 | -0.30(-0.68%) |
Oct 04, 2013 | 44.77 | 44.82 | 44.64 | 44.73 | 2,342,816 | +0.02(+0.05%) |
Oct 03, 2013 | 44.89 | 44.95 | 44.62 | 44.71 | 2,169,496 | -0.05(-0.11%) |
Oct 02, 2013 | 44.83 | 45.08 | 44.60 | 44.76 | 1,934,128 | -0.28(-0.61%) |