Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 52.14 | 52.18 | 52.18 | 52.18 | 354,172 | +0.15(+0.28%) |
Dec 30, 2013 | 51.49 | 52.21 | 51.34 | 52.03 | 303,332 | +0.35(+0.67%) |
Dec 27, 2013 | 51.90 | 52.21 | 51.37 | 51.69 | 231,087 | -0.27(-0.51%) |
Dec 26, 2013 | 51.69 | 52.38 | 51.66 | 51.95 | 350,580 | +0.28(+0.55%) |
Dec 24, 2013 | 51.57 | 52.14 | 51.39 | 51.67 | 149,948 | +0.09(+0.18%) |
Dec 23, 2013 | 51.87 | 52.14 | 51.09 | 51.58 | 768,764 | +0.13(+0.25%) |
Dec 20, 2013 | 50.50 | 51.64 | 50.39 | 51.45 | 493,325 | +1.11(+2.20%) |
Dec 19, 2013 | 50.63 | 51.07 | 50.22 | 50.34 | 327,140 | -0.24(-0.47%) |
Dec 18, 2013 | 49.54 | 51.02 | 49.46 | 50.58 | 559,931 | +1.16(+2.35%) |
Dec 17, 2013 | 49.21 | 49.70 | 48.95 | 49.41 | 314,895 | +0.17(+0.35%) |
Dec 16, 2013 | 49.12 | 49.72 | 48.91 | 49.24 | 330,227 | +0.25(+0.50%) |
Dec 13, 2013 | 48.92 | 49.41 | 48.53 | 48.99 | 373,756 | +0.15(+0.30%) |
Dec 12, 2013 | 50.21 | 50.38 | 48.79 | 48.85 | 389,685 | -1.49(-2.97%) |
Dec 11, 2013 | 49.59 | 50.99 | 49.32 | 50.34 | 1,084,623 | +2.08(+4.31%) |
Dec 10, 2013 | 48.28 | 48.66 | 48.00 | 48.26 | 326,711 | -0.18(-0.38%) |
Dec 09, 2013 | 48.57 | 48.76 | 47.82 | 48.44 | 537,987 | -0.21(-0.43%) |
Dec 06, 2013 | 48.93 | 49.64 | 47.94 | 48.65 | 0 | -0.07(-0.15%) |
Dec 05, 2013 | 49.13 | 49.52 | 48.27 | 48.73 | 0 | -0.54(-1.10%) |
Dec 04, 2013 | 48.93 | 49.71 | 48.65 | 49.27 | 0 | +0.09(+0.19%) |
Dec 03, 2013 | 49.53 | 49.65 | 48.80 | 49.18 | 384,176 | -0.38(-0.78%) |
Dec 02, 2013 | 50.51 | 50.83 | 49.29 | 49.56 | 479,100 | -0.82(-1.62%) |
Nov 29, 2013 | 50.42 | 50.73 | 50.09 | 50.38 | 0 | +0.20(+0.40%) |
Nov 27, 2013 | 50.41 | 50.43 | 49.61 | 50.18 | 0 | +0.28(+0.57%) |
Nov 26, 2013 | 47.08 | 50.57 | 46.75 | 49.89 | 0 | +2.37(+4.99%) |
Nov 25, 2013 | 48.04 | 48.67 | 47.45 | 47.52 | 759,162 | -0.38(-0.78%) |
Nov 22, 2013 | 48.54 | 49.16 | 47.79 | 47.89 | 0 | -0.62(-1.27%) |
Nov 21, 2013 | 47.17 | 48.97 | 46.94 | 48.51 | 792,783 | +0.00(+0.00%) |
Nov 20, 2013 | 50.29 | 50.42 | 47.88 | 48.51 | 0 | -1.86(-3.69%) |
Nov 19, 2013 | 50.44 | 51.41 | 50.06 | 50.37 | 374,735 | -0.24(-0.47%) |
Nov 18, 2013 | 50.50 | 50.89 | 49.83 | 50.61 | 316,009 | +0.20(+0.40%) |
Nov 15, 2013 | 50.39 | 50.50 | 49.87 | 50.40 | 0 | +0.49(+0.99%) |
Nov 14, 2013 | 50.28 | 50.28 | 49.23 | 49.91 | 0 | -0.49(-0.98%) |
Nov 13, 2013 | 48.99 | 50.51 | 48.76 | 50.40 | 0 | +0.86(+1.74%) |
Nov 12, 2013 | 49.57 | 50.33 | 49.38 | 49.54 | 0 | +0.03(+0.06%) |
Nov 11, 2013 | 48.18 | 49.80 | 48.18 | 49.52 | 0 | +0.62(+1.27%) |
Nov 08, 2013 | 48.25 | 49.16 | 47.86 | 48.89 | 0 | +0.77(+1.60%) |
Nov 07, 2013 | 48.09 | 48.68 | 47.87 | 48.12 | 726,807 | +0.49(+1.02%) |
Nov 06, 2013 | 49.22 | 49.66 | 47.62 | 47.64 | 587,640 | -1.41(-2.88%) |
Nov 05, 2013 | 49.64 | 49.85 | 49.02 | 49.05 | 420,609 | -0.78(-1.56%) |
Nov 04, 2013 | 50.30 | 50.59 | 49.69 | 49.83 | 377,969 | -0.31(-0.62%) |
Nov 01, 2013 | 50.00 | 50.46 | 49.36 | 50.14 | 0 | +0.14(+0.27%) |
Oct 31, 2013 | 50.62 | 51.05 | 49.98 | 50.00 | 0 | -0.66(-1.30%) |
Oct 30, 2013 | 51.42 | 51.70 | 50.22 | 50.66 | 345,163 | -0.66(-1.29%) |
Oct 29, 2013 | 49.45 | 51.32 | 49.38 | 51.32 | 560,191 | +2.03(+4.13%) |
Oct 28, 2013 | 48.98 | 49.77 | 48.66 | 49.29 | 0 | +0.40(+0.82%) |
Oct 25, 2013 | 49.03 | 49.15 | 48.54 | 48.88 | 0 | -0.15(-0.30%) |
Oct 24, 2013 | 49.06 | 49.21 | 48.60 | 49.03 | 519,020 | -0.05(-0.09%) |
Oct 23, 2013 | 49.09 | 49.19 | 48.37 | 49.08 | 0 | -0.14(-0.28%) |
Oct 22, 2013 | 48.95 | 50.00 | 48.66 | 49.21 | 497,026 | +0.43(+0.88%) |
Oct 21, 2013 | 49.30 | 49.36 | 48.61 | 48.78 | 271,524 | -0.42(-0.86%) |
Oct 18, 2013 | 48.57 | 49.94 | 48.10 | 49.20 | 739,162 | +0.98(+2.03%) |
Oct 17, 2013 | 47.90 | 48.25 | 47.63 | 48.22 | 295,893 | -0.01(-0.02%) |
Oct 16, 2013 | 47.64 | 48.49 | 47.63 | 48.23 | 440,547 | +0.67(+1.41%) |
Oct 15, 2013 | 47.71 | 47.82 | 47.18 | 47.56 | 508,040 | -0.33(-0.69%) |
Oct 14, 2013 | 46.76 | 48.04 | 46.47 | 47.89 | 557,712 | +0.81(+1.71%) |
Oct 11, 2013 | 47.62 | 47.84 | 46.69 | 47.09 | 0 | -0.77(-1.61%) |
Oct 10, 2013 | 48.57 | 49.03 | 47.54 | 47.86 | 735,826 | -0.17(-0.36%) |
Oct 09, 2013 | 48.76 | 48.81 | 47.94 | 48.03 | 793,802 | -0.47(-0.96%) |
Oct 08, 2013 | 50.04 | 50.08 | 48.42 | 48.50 | 344,080 | -1.44(-2.88%) |
Oct 07, 2013 | 51.05 | 51.20 | 49.92 | 49.94 | 0 | -1.44(-2.80%) |
Oct 04, 2013 | 51.88 | 51.97 | 51.14 | 51.38 | 0 | -0.59(-1.13%) |
Oct 03, 2013 | 53.02 | 53.02 | 51.68 | 51.96 | 0 | -0.99(-1.87%) |
Oct 02, 2013 | 52.44 | 53.75 | 52.00 | 52.95 | 590,889 | +0.08(+0.16%) |