Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 50.71 | 50.76 | 50.76 | 50.76 | 358,085 | +0.21(+0.42%) |
Dec 30, 2013 | 50.49 | 50.94 | 50.29 | 50.54 | 294,568 | +0.12(+0.24%) |
Dec 27, 2013 | 49.53 | 50.49 | 49.34 | 50.42 | 247,212 | +1.13(+2.30%) |
Dec 26, 2013 | 48.98 | 49.73 | 48.98 | 49.29 | 239,504 | +0.20(+0.40%) |
Dec 24, 2013 | 48.96 | 49.46 | 48.72 | 49.09 | 311,208 | +0.13(+0.27%) |
Dec 23, 2013 | 48.96 | 49.02 | 48.81 | 48.96 | 440,880 | +0.04(+0.08%) |
Dec 20, 2013 | 48.96 | 49.16 | 48.53 | 48.92 | 640,072 | -0.06(-0.12%) |
Dec 19, 2013 | 49.03 | 49.61 | 48.85 | 48.98 | 686,732 | -0.23(-0.46%) |
Dec 18, 2013 | 49.10 | 49.59 | 48.41 | 49.21 | 659,646 | +0.21(+0.43%) |
Dec 17, 2013 | 49.50 | 49.50 | 48.70 | 48.99 | 543,798 | -0.39(-0.79%) |
Dec 16, 2013 | 49.41 | 49.73 | 49.15 | 49.38 | 385,423 | +0.26(+0.53%) |
Dec 13, 2013 | 49.01 | 49.43 | 48.94 | 49.12 | 280,558 | +0.15(+0.30%) |
Dec 12, 2013 | 48.42 | 49.30 | 48.31 | 48.98 | 471,396 | +0.29(+0.59%) |
Dec 11, 2013 | 50.03 | 50.18 | 48.59 | 48.69 | 380,782 | -1.38(-2.75%) |
Dec 10, 2013 | 50.85 | 51.14 | 50.05 | 50.07 | 349,888 | -0.93(-1.82%) |
Dec 09, 2013 | 50.69 | 51.37 | 50.69 | 51.00 | 624,322 | +0.32(+0.63%) |
Dec 06, 2013 | 50.43 | 50.98 | 50.43 | 50.68 | 804,664 | +0.32(+0.63%) |
Dec 05, 2013 | 49.57 | 50.39 | 49.51 | 50.36 | 420,217 | +0.77(+1.55%) |
Dec 04, 2013 | 48.90 | 49.90 | 48.90 | 49.60 | 344,024 | +0.56(+1.15%) |
Dec 03, 2013 | 48.85 | 49.87 | 48.55 | 49.03 | 553,709 | -0.09(-0.18%) |
Dec 02, 2013 | 49.17 | 49.62 | 48.76 | 49.12 | 403,161 | -0.07(-0.15%) |
Nov 29, 2013 | 49.31 | 49.60 | 49.16 | 49.20 | 642,414 | +0.09(+0.18%) |
Nov 27, 2013 | 49.48 | 49.69 | 48.88 | 49.11 | 394,081 | -0.24(-0.48%) |
Nov 26, 2013 | 49.82 | 50.11 | 49.28 | 49.34 | 448,285 | -0.62(-1.24%) |
Nov 25, 2013 | 50.09 | 50.24 | 49.64 | 49.96 | 455,048 | -0.07(-0.13%) |
Nov 22, 2013 | 50.31 | 50.51 | 49.74 | 50.03 | 242,467 | -0.38(-0.76%) |
Nov 21, 2013 | 50.36 | 50.88 | 50.26 | 50.41 | 276,254 | +0.00(+0.00%) |
Nov 20, 2013 | 50.79 | 50.98 | 50.17 | 50.41 | 272,545 | -0.23(-0.45%) |
Nov 19, 2013 | 50.44 | 50.98 | 50.26 | 50.64 | 395,770 | +0.29(+0.57%) |
Nov 18, 2013 | 50.27 | 50.65 | 49.96 | 50.36 | 277,914 | +0.19(+0.37%) |
Nov 15, 2013 | 49.83 | 50.18 | 49.57 | 50.17 | 255,840 | +0.51(+1.04%) |
Nov 14, 2013 | 49.61 | 49.95 | 49.18 | 49.65 | 216,459 | +0.16(+0.31%) |
Nov 13, 2013 | 48.90 | 49.77 | 48.72 | 49.50 | 313,241 | +0.16(+0.31%) |
Nov 12, 2013 | 49.14 | 49.43 | 48.95 | 49.34 | 449,858 | -0.29(-0.58%) |
Nov 11, 2013 | 49.79 | 49.92 | 49.47 | 49.63 | 181,870 | -0.34(-0.69%) |
Nov 08, 2013 | 49.00 | 50.17 | 49.00 | 49.97 | 230,952 | +0.82(+1.68%) |
Nov 07, 2013 | 50.14 | 50.23 | 49.07 | 49.15 | 273,140 | -0.97(-1.94%) |
Nov 06, 2013 | 49.97 | 50.23 | 49.52 | 50.12 | 352,677 | +0.55(+1.12%) |
Nov 05, 2013 | 49.56 | 49.92 | 49.25 | 49.56 | 370,568 | -0.24(-0.48%) |
Nov 04, 2013 | 49.03 | 49.84 | 48.53 | 49.80 | 543,094 | +1.06(+2.18%) |
Nov 01, 2013 | 48.43 | 48.94 | 48.23 | 48.74 | 389,156 | +0.33(+0.67%) |
Oct 31, 2013 | 48.61 | 49.05 | 48.40 | 48.41 | 401,698 | -0.20(-0.40%) |
Oct 30, 2013 | 48.84 | 49.24 | 47.98 | 48.61 | 811,985 | -0.74(-1.50%) |
Oct 29, 2013 | 48.84 | 49.35 | 46.85 | 49.35 | 908,065 | +0.08(+0.17%) |
Oct 28, 2013 | 49.52 | 49.68 | 48.75 | 49.27 | 392,542 | -0.48(-0.97%) |
Oct 25, 2013 | 49.80 | 49.98 | 49.44 | 49.75 | 387,147 | -0.03(-0.07%) |
Oct 24, 2013 | 50.03 | 50.09 | 49.74 | 49.78 | 298,427 | -0.07(-0.15%) |
Oct 23, 2013 | 49.66 | 49.98 | 49.41 | 49.86 | 346,096 | -0.20(-0.41%) |
Oct 22, 2013 | 49.56 | 50.35 | 49.50 | 50.06 | 503,471 | +0.72(+1.47%) |
Oct 21, 2013 | 49.30 | 49.49 | 48.95 | 49.34 | 238,704 | +0.17(+0.35%) |
Oct 18, 2013 | 49.23 | 49.42 | 48.85 | 49.17 | 383,654 | +0.03(+0.07%) |
Oct 17, 2013 | 48.68 | 49.29 | 48.68 | 49.13 | 257,914 | +0.41(+0.85%) |
Oct 16, 2013 | 48.56 | 49.06 | 48.30 | 48.72 | 345,097 | +0.46(+0.94%) |
Oct 15, 2013 | 47.77 | 48.54 | 47.61 | 48.26 | 557,372 | +0.38(+0.80%) |
Oct 14, 2013 | 47.28 | 48.08 | 47.27 | 47.88 | 585,716 | -0.10(-0.20%) |
Oct 11, 2013 | 48.09 | 48.29 | 47.49 | 47.98 | 511,013 | -0.10(-0.20%) |
Oct 10, 2013 | 48.17 | 48.38 | 47.82 | 48.08 | 288,327 | +0.40(+0.84%) |
Oct 09, 2013 | 48.04 | 48.04 | 47.51 | 47.68 | 475,192 | -0.15(-0.32%) |
Oct 08, 2013 | 48.03 | 48.53 | 47.82 | 47.83 | 400,587 | -0.21(-0.44%) |
Oct 07, 2013 | 47.84 | 48.56 | 47.73 | 48.04 | 284,915 | -0.50(-1.04%) |
Oct 04, 2013 | 48.43 | 48.83 | 48.26 | 48.55 | 332,307 | +0.05(+0.10%) |
Oct 03, 2013 | 48.64 | 49.15 | 48.36 | 48.50 | 402,551 | -0.40(-0.82%) |
Oct 02, 2013 | 48.28 | 49.07 | 48.22 | 48.90 | 603,918 | +0.34(+0.70%) |