Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 50.41 | 50.66 | 50.66 | 50.66 | 137,201 | +0.00(+0.00%) |
Dec 30, 2013 | 50.98 | 51.15 | 50.29 | 50.66 | 97,099 | -0.38(-0.74%) |
Dec 27, 2013 | 51.58 | 51.58 | 50.44 | 51.04 | 113,884 | -0.33(-0.64%) |
Dec 26, 2013 | 51.27 | 51.80 | 50.69 | 51.37 | 58,513 | +0.19(+0.38%) |
Dec 24, 2013 | 51.37 | 51.51 | 50.84 | 51.17 | 47,933 | +0.01(+0.02%) |
Dec 23, 2013 | 50.92 | 51.50 | 50.36 | 51.16 | 92,891 | +0.25(+0.49%) |
Dec 20, 2013 | 49.84 | 51.06 | 49.30 | 50.91 | 269,326 | +1.29(+2.60%) |
Dec 19, 2013 | 48.35 | 49.99 | 48.34 | 49.62 | 144,776 | +1.62(+3.37%) |
Dec 18, 2013 | 47.27 | 48.10 | 47.14 | 48.01 | 129,535 | +0.73(+1.55%) |
Dec 17, 2013 | 47.67 | 47.81 | 47.03 | 47.28 | 108,159 | -0.53(-1.11%) |
Dec 16, 2013 | 47.68 | 48.16 | 47.55 | 47.81 | 111,594 | +0.20(+0.42%) |
Dec 13, 2013 | 47.59 | 47.88 | 47.05 | 47.60 | 136,303 | -0.03(-0.06%) |
Dec 12, 2013 | 47.59 | 47.83 | 47.03 | 47.63 | 158,960 | +0.19(+0.41%) |
Dec 11, 2013 | 48.29 | 48.29 | 47.33 | 47.44 | 174,700 | -0.64(-1.34%) |
Dec 10, 2013 | 49.21 | 49.77 | 48.06 | 48.09 | 247,675 | -1.26(-2.55%) |
Dec 09, 2013 | 50.52 | 50.66 | 49.02 | 49.35 | 204,524 | -1.29(-2.55%) |
Dec 06, 2013 | 50.33 | 51.06 | 49.82 | 50.63 | 227,220 | -1.87(-3.56%) |
Dec 05, 2013 | 52.20 | 52.86 | 51.78 | 52.50 | 58,747 | +0.13(+0.26%) |
Dec 04, 2013 | 52.57 | 53.02 | 51.77 | 52.37 | 52,775 | -0.49(-0.93%) |
Dec 03, 2013 | 52.88 | 53.31 | 52.56 | 52.86 | 66,144 | -0.09(-0.16%) |
Dec 02, 2013 | 53.80 | 53.96 | 52.86 | 52.94 | 48,062 | -0.97(-1.80%) |
Nov 29, 2013 | 54.76 | 54.76 | 53.64 | 53.92 | 33,169 | -0.49(-0.90%) |
Nov 27, 2013 | 52.70 | 54.60 | 51.78 | 54.41 | 134,118 | +1.25(+2.35%) |
Nov 26, 2013 | 52.14 | 53.24 | 51.59 | 53.16 | 101,170 | +0.93(+1.79%) |
Nov 25, 2013 | 52.23 | 52.66 | 51.53 | 52.22 | 86,751 | -0.01(-0.02%) |
Nov 22, 2013 | 52.07 | 52.27 | 51.63 | 52.23 | 114,763 | +0.30(+0.57%) |
Nov 21, 2013 | 51.91 | 52.20 | 51.64 | 51.93 | 106,772 | +0.24(+0.47%) |
Nov 20, 2013 | 51.99 | 52.05 | 51.51 | 51.69 | 150,746 | -0.26(-0.50%) |
Nov 19, 2013 | 51.91 | 52.51 | 51.28 | 51.95 | 48,805 | -0.04(-0.07%) |
Nov 18, 2013 | 51.95 | 52.61 | 51.66 | 51.99 | 72,211 | +0.18(+0.35%) |
Nov 15, 2013 | 51.72 | 51.95 | 51.18 | 51.81 | 90,668 | +0.13(+0.24%) |
Nov 14, 2013 | 51.40 | 51.73 | 51.13 | 51.68 | 74,838 | +0.13(+0.26%) |
Nov 13, 2013 | 51.23 | 51.76 | 51.11 | 51.55 | 189,008 | +0.01(+0.02%) |
Nov 12, 2013 | 51.30 | 51.84 | 51.23 | 51.54 | 72,959 | +0.02(+0.04%) |
Nov 11, 2013 | 51.84 | 52.05 | 51.40 | 51.52 | 101,423 | -0.54(-1.03%) |
Nov 08, 2013 | 51.37 | 52.66 | 51.37 | 52.06 | 135,889 | +0.62(+1.20%) |
Nov 07, 2013 | 51.43 | 51.87 | 51.04 | 51.44 | 126,486 | +0.09(+0.17%) |
Nov 06, 2013 | 51.48 | 52.61 | 51.04 | 51.36 | 72,022 | +0.00(+0.00%) |
Nov 05, 2013 | 51.12 | 52.06 | 50.71 | 51.36 | 65,376 | +0.11(+0.21%) |
Nov 04, 2013 | 51.14 | 51.36 | 50.78 | 51.25 | 247,664 | +0.38(+0.76%) |
Nov 01, 2013 | 50.41 | 51.01 | 50.02 | 50.87 | 103,995 | +0.36(+0.70%) |
Oct 31, 2013 | 50.69 | 51.11 | 50.40 | 50.51 | 79,718 | -0.28(-0.55%) |
Oct 30, 2013 | 51.20 | 51.32 | 50.57 | 50.79 | 157,484 | -0.54(-1.05%) |
Oct 29, 2013 | 51.02 | 51.39 | 50.26 | 51.33 | 222,620 | +0.28(+0.55%) |
Oct 28, 2013 | 51.23 | 51.39 | 50.57 | 51.05 | 61,648 | -0.31(-0.60%) |
Oct 25, 2013 | 50.85 | 51.65 | 50.22 | 51.36 | 80,306 | -0.28(-0.54%) |
Oct 24, 2013 | 51.95 | 51.95 | 51.34 | 51.64 | 62,905 | -0.32(-0.61%) |
Oct 23, 2013 | 51.36 | 52.88 | 51.36 | 51.95 | 100,839 | +0.19(+0.37%) |
Oct 22, 2013 | 51.98 | 52.35 | 51.55 | 51.76 | 132,480 | +0.08(+0.15%) |
Oct 21, 2013 | 52.01 | 52.45 | 51.40 | 51.68 | 169,576 | -0.13(-0.26%) |
Oct 18, 2013 | 51.24 | 51.91 | 50.32 | 51.82 | 129,929 | +1.00(+1.97%) |
Oct 17, 2013 | 49.77 | 50.91 | 49.39 | 50.82 | 120,068 | +0.98(+1.97%) |
Oct 16, 2013 | 49.65 | 50.03 | 49.25 | 49.84 | 104,473 | +0.39(+0.80%) |
Oct 15, 2013 | 50.36 | 50.36 | 49.41 | 49.44 | 72,693 | -0.87(-1.72%) |
Oct 14, 2013 | 49.48 | 50.63 | 49.48 | 50.31 | 55,755 | +0.47(+0.95%) |
Oct 11, 2013 | 48.84 | 50.17 | 48.84 | 49.84 | 48,793 | +0.72(+1.47%) |
Oct 10, 2013 | 48.34 | 49.19 | 48.19 | 49.11 | 87,123 | +1.20(+2.51%) |
Oct 09, 2013 | 48.34 | 48.68 | 47.78 | 47.91 | 86,587 | -0.29(-0.60%) |
Oct 08, 2013 | 48.78 | 49.25 | 47.94 | 48.20 | 84,313 | -0.44(-0.91%) |
Oct 07, 2013 | 48.53 | 48.84 | 47.53 | 48.64 | 84,766 | -0.14(-0.30%) |
Oct 04, 2013 | 48.94 | 49.16 | 48.71 | 48.79 | 89,316 | -0.27(-0.55%) |
Oct 03, 2013 | 50.70 | 50.79 | 48.92 | 49.06 | 114,063 | -1.60(-3.15%) |
Oct 02, 2013 | 51.52 | 51.66 | 50.57 | 50.65 | 71,767 | -1.09(-2.10%) |