Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 52.88 | 52.88 | 52.88 | 0 | +0.18(+0.34%) | |
Dec 30, 2013 | 52.79 | 52.85 | 52.19 | 52.70 | 1,096,180 | -0.08(-0.15%) |
Dec 27, 2013 | 52.89 | 53.06 | 52.61 | 52.78 | 804,250 | +0.06(+0.11%) |
Dec 26, 2013 | 52.83 | 52.95 | 52.46 | 52.72 | 696,220 | +0.10(+0.19%) |
Dec 24, 2013 | 52.31 | 52.79 | 52.23 | 52.62 | 744,820 | +0.56(+1.08%) |
Dec 23, 2013 | 52.28 | 52.28 | 51.80 | 52.06 | 1,298,844 | +0.41(+0.79%) |
Dec 20, 2013 | 51.43 | 52.02 | 51.33 | 51.65 | 2,888,882 | +0.21(+0.41%) |
Dec 19, 2013 | 52.90 | 53.01 | 51.31 | 51.44 | 3,036,563 | -1.71(-3.22%) |
Dec 18, 2013 | 53.45 | 53.45 | 52.01 | 53.15 | 4,278,684 | -0.41(-0.77%) |
Dec 17, 2013 | 50.35 | 54.54 | 50.30 | 53.56 | 8,706,762 | +3.46(+6.91%) |
Dec 16, 2013 | 49.73 | 50.55 | 48.36 | 50.10 | 12,153,418 | +4.45(+9.75%) |
Dec 13, 2013 | 46.03 | 46.15 | 45.60 | 45.65 | 1,587,579 | -0.10(-0.22%) |
Dec 12, 2013 | 46.45 | 46.49 | 45.73 | 45.75 | 1,367,096 | -0.36(-0.78%) |
Dec 11, 2013 | 46.60 | 46.99 | 46.06 | 46.11 | 1,301,614 | -0.49(-1.05%) |
Dec 10, 2013 | 47.40 | 47.41 | 46.48 | 46.60 | 1,599,678 | -0.77(-1.63%) |
Dec 09, 2013 | 46.99 | 47.54 | 46.55 | 47.37 | 2,071,874 | +0.41(+0.87%) |
Dec 06, 2013 | 48.31 | 48.31 | 46.95 | 46.96 | 0 | -0.63(-1.32%) |
Dec 05, 2013 | 45.53 | 47.68 | 45.06 | 47.59 | 0 | +3.09(+6.94%) |
Dec 04, 2013 | 44.48 | 44.90 | 44.42 | 44.50 | 2,638,568 | -0.28(-0.63%) |
Dec 03, 2013 | 44.93 | 45.00 | 44.61 | 44.78 | 0 | -0.22(-0.49%) |
Dec 02, 2013 | 45.49 | 46.21 | 44.94 | 45.00 | 2,445,386 | +0.27(+0.60%) |
Nov 29, 2013 | 44.99 | 45.09 | 44.66 | 44.73 | 0 | +0.06(+0.13%) |
Nov 27, 2013 | 44.50 | 44.81 | 43.73 | 44.67 | 0 | -0.08(-0.18%) |
Nov 26, 2013 | 43.79 | 44.86 | 43.55 | 44.75 | 0 | +1.04(+2.38%) |
Nov 25, 2013 | 43.93 | 44.00 | 43.40 | 43.71 | 1,600,056 | +0.41(+0.95%) |
Nov 22, 2013 | 43.06 | 43.52 | 42.95 | 43.30 | 0 | +0.25(+0.58%) |
Nov 21, 2013 | 42.93 | 43.22 | 42.72 | 43.05 | 1,543,378 | +0.35(+0.82%) |
Nov 20, 2013 | 43.25 | 43.26 | 42.45 | 42.70 | 0 | -0.25(-0.58%) |
Nov 19, 2013 | 43.84 | 44.25 | 42.92 | 42.95 | 0 | -1.01(-2.30%) |
Nov 18, 2013 | 44.61 | 44.72 | 43.85 | 43.96 | 0 | -0.65(-1.46%) |
Nov 15, 2013 | 42.98 | 44.81 | 42.89 | 44.61 | 0 | +1.66(+3.86%) |
Nov 14, 2013 | 44.90 | 45.09 | 42.58 | 42.95 | 0 | -2.18(-4.83%) |
Nov 12, 2013 | 44.56 | 45.18 | 44.31 | 45.13 | 0 | +0.92(+2.08%) |
Nov 11, 2013 | 44.44 | 44.58 | 43.89 | 44.21 | 0 | -0.14(-0.32%) |
Nov 08, 2013 | 43.73 | 44.39 | 43.10 | 44.35 | 0 | +0.69(+1.58%) |
Nov 07, 2013 | 45.36 | 45.50 | 43.58 | 43.66 | 3,220,600 | -1.71(-3.77%) |
Nov 06, 2013 | 45.18 | 45.49 | 44.97 | 45.37 | 1,048,543 | +0.34(+0.76%) |
Nov 05, 2013 | 45.04 | 45.20 | 44.59 | 45.03 | 0 | -0.01(-0.02%) |
Nov 04, 2013 | 45.09 | 45.30 | 44.60 | 45.04 | 0 | +0.32(+0.72%) |
Nov 01, 2013 | 45.79 | 45.88 | 44.57 | 44.72 | 0 | -0.71(-1.56%) |
Oct 31, 2013 | 45.00 | 45.61 | 45.00 | 45.43 | 1,737,489 | +0.58(+1.29%) |
Oct 30, 2013 | 46.06 | 46.06 | 44.40 | 44.85 | 2,074,009 | -0.95(-2.07%) |
Oct 29, 2013 | 45.87 | 46.28 | 45.58 | 45.80 | 2,215,537 | +0.29(+0.64%) |
Oct 28, 2013 | 45.35 | 45.75 | 45.22 | 45.51 | 1,894,460 | -0.12(-0.26%) |
Oct 25, 2013 | 45.18 | 45.90 | 45.17 | 45.63 | 0 | +0.14(+0.31%) |
Oct 24, 2013 | 45.28 | 45.70 | 44.96 | 45.49 | 3,002,062 | +0.10(+0.22%) |
Oct 23, 2013 | 46.51 | 46.57 | 44.71 | 45.39 | 5,667,174 | -1.48(-3.16%) |
Oct 22, 2013 | 47.06 | 47.06 | 46.46 | 46.87 | 4,781,368 | -0.18(-0.38%) |
Oct 21, 2013 | 46.15 | 47.21 | 46.05 | 47.05 | 4,336,046 | +0.99(+2.15%) |
Oct 18, 2013 | 46.28 | 46.28 | 45.05 | 46.06 | 2,741,679 | +0.96(+2.13%) |
Oct 17, 2013 | 44.09 | 45.13 | 44.00 | 45.10 | 2,328,631 | +0.60(+1.35%) |
Oct 16, 2013 | 44.08 | 44.60 | 43.87 | 44.50 | 1,699,889 | +0.76(+1.74%) |
Oct 15, 2013 | 44.27 | 44.44 | 43.58 | 43.74 | 1,876,104 | -0.49(-1.11%) |
Oct 14, 2013 | 43.13 | 44.31 | 43.01 | 44.23 | 0 | +0.94(+2.17%) |
Oct 11, 2013 | 43.25 | 43.50 | 42.77 | 43.29 | 0 | -0.22(-0.51%) |
Oct 10, 2013 | 43.31 | 43.67 | 42.58 | 43.51 | 3,239,564 | +1.31(+3.10%) |
Oct 09, 2013 | 42.97 | 43.06 | 41.83 | 42.20 | 0 | -0.40(-0.94%) |
Oct 08, 2013 | 43.11 | 43.47 | 42.36 | 42.60 | 0 | -0.40(-0.93%) |
Oct 07, 2013 | 43.50 | 43.50 | 42.88 | 43.00 | 0 | -0.50(-1.15%) |
Oct 04, 2013 | 43.42 | 43.73 | 43.29 | 43.50 | 0 | +0.20(+0.46%) |
Oct 03, 2013 | 43.39 | 43.59 | 42.83 | 43.30 | 2,281,651 | -0.11(-0.25%) |
Oct 02, 2013 | 43.07 | 43.45 | 42.94 | 43.41 | 0 | -0.01(-0.02%) |