Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 50.49 | 50.54 | 50.54 | 50.54 | 69,636 | +0.20(+0.40%) |
Dec 30, 2013 | 50.55 | 50.55 | 50.21 | 50.33 | 63,806 | -0.13(-0.26%) |
Dec 27, 2013 | 50.92 | 50.92 | 50.40 | 50.46 | 451,319 | -0.26(-0.51%) |
Dec 26, 2013 | 50.44 | 50.78 | 50.44 | 50.72 | 66,525 | +0.43(+0.85%) |
Dec 24, 2013 | 50.06 | 50.33 | 50.06 | 50.30 | 18,519 | +0.26(+0.53%) |
Dec 23, 2013 | 50.25 | 50.25 | 50.01 | 50.03 | 66,899 | +0.12(+0.25%) |
Dec 20, 2013 | 49.20 | 50.03 | 49.18 | 49.91 | 106,246 | +0.82(+1.66%) |
Dec 19, 2013 | 49.33 | 49.39 | 48.99 | 49.09 | 259,470 | -0.30(-0.60%) |
Dec 18, 2013 | 48.97 | 49.39 | 48.27 | 49.39 | 77,928 | +0.66(+1.36%) |
Dec 17, 2013 | 48.99 | 48.99 | 48.61 | 48.73 | 148,222 | +0.11(+0.24%) |
Dec 16, 2013 | 48.51 | 48.81 | 48.24 | 48.61 | 81,153 | +0.56(+1.16%) |
Dec 13, 2013 | 48.06 | 48.15 | 47.90 | 48.05 | 61,295 | +0.07(+0.15%) |
Dec 12, 2013 | 47.80 | 48.07 | 47.75 | 47.98 | 183,029 | +0.20(+0.41%) |
Dec 11, 2013 | 48.57 | 48.57 | 47.71 | 47.79 | 47,942 | -0.68(-1.41%) |
Dec 10, 2013 | 48.53 | 48.80 | 48.39 | 48.47 | 92,616 | -0.16(-0.32%) |
Dec 09, 2013 | 48.99 | 48.99 | 48.58 | 48.63 | 52,858 | -0.09(-0.18%) |
Dec 06, 2013 | 48.50 | 48.71 | 48.49 | 48.71 | 49,443 | +0.63(+1.31%) |
Dec 05, 2013 | 47.90 | 48.24 | 47.88 | 48.08 | 25,535 | +0.04(+0.08%) |
Dec 04, 2013 | 48.40 | 48.53 | 47.63 | 48.04 | 100,284 | -0.47(-0.97%) |
Dec 03, 2013 | 48.75 | 48.84 | 48.36 | 48.52 | 46,451 | -0.32(-0.66%) |
Dec 02, 2013 | 49.32 | 49.39 | 48.73 | 48.84 | 147,448 | -0.31(-0.62%) |
Nov 29, 2013 | 49.81 | 50.07 | 49.15 | 49.15 | 196,789 | -0.27(-0.54%) |
Nov 27, 2013 | 49.16 | 49.45 | 49.15 | 49.41 | 74,404 | +0.42(+0.86%) |
Nov 26, 2013 | 48.87 | 49.14 | 48.61 | 48.99 | 63,633 | +0.38(+0.77%) |
Nov 25, 2013 | 48.91 | 49.01 | 48.42 | 48.62 | 63,111 | -0.05(-0.11%) |
Nov 22, 2013 | 48.14 | 48.69 | 48.14 | 48.67 | 134,546 | +0.60(+1.24%) |
Nov 21, 2013 | 47.68 | 48.15 | 47.64 | 48.07 | 50,983 | +0.58(+1.21%) |
Nov 20, 2013 | 47.59 | 47.84 | 47.42 | 47.50 | 40,845 | -0.22(-0.46%) |
Nov 19, 2013 | 47.91 | 47.98 | 47.59 | 47.72 | 52,589 | -0.11(-0.24%) |
Nov 18, 2013 | 47.81 | 48.25 | 47.79 | 47.83 | 184,667 | +0.29(+0.60%) |
Nov 15, 2013 | 47.57 | 47.57 | 47.24 | 47.54 | 58,231 | +0.07(+0.15%) |
Nov 14, 2013 | 47.37 | 47.50 | 47.21 | 47.47 | 111,915 | +0.50(+1.06%) |
Nov 12, 2013 | 47.11 | 47.11 | 46.81 | 46.98 | 43,993 | -0.09(-0.19%) |
Nov 11, 2013 | 47.38 | 47.38 | 46.93 | 47.07 | 101,655 | -0.12(-0.25%) |
Nov 08, 2013 | 46.57 | 47.19 | 46.50 | 47.19 | 49,823 | +0.72(+1.56%) |
Nov 07, 2013 | 47.27 | 47.32 | 46.44 | 46.46 | 99,762 | -0.63(-1.34%) |
Nov 06, 2013 | 46.98 | 47.20 | 46.79 | 47.09 | 509,156 | +0.23(+0.49%) |
Nov 05, 2013 | 46.61 | 47.01 | 46.46 | 46.86 | 78,569 | +0.10(+0.21%) |
Nov 04, 2013 | 46.70 | 46.80 | 46.59 | 46.76 | 96,136 | +0.30(+0.64%) |
Nov 01, 2013 | 46.19 | 46.67 | 46.14 | 46.47 | 162,806 | +0.27(+0.59%) |
Oct 31, 2013 | 46.25 | 46.56 | 46.06 | 46.19 | 38,980 | +0.01(+0.02%) |
Oct 30, 2013 | 46.42 | 46.56 | 46.05 | 46.19 | 234,103 | -0.16(-0.34%) |
Oct 29, 2013 | 46.31 | 46.34 | 45.97 | 46.34 | 45,763 | +0.32(+0.69%) |
Oct 28, 2013 | 46.47 | 46.47 | 45.94 | 46.02 | 36,678 | -0.25(-0.55%) |
Oct 25, 2013 | 46.05 | 46.28 | 45.90 | 46.28 | 39,148 | +0.22(+0.49%) |
Oct 24, 2013 | 45.88 | 46.07 | 45.71 | 46.05 | 66,202 | +0.33(+0.72%) |
Oct 23, 2013 | 45.26 | 45.72 | 45.11 | 45.72 | 135,028 | +0.73(+1.62%) |
Oct 22, 2013 | 44.92 | 45.25 | 44.88 | 44.99 | 116,242 | +0.27(+0.60%) |
Oct 21, 2013 | 45.35 | 45.35 | 44.66 | 44.73 | 61,636 | -0.39(-0.86%) |
Oct 18, 2013 | 44.94 | 45.12 | 44.80 | 45.11 | 100,850 | +0.31(+0.70%) |
Oct 17, 2013 | 44.27 | 44.86 | 44.10 | 44.80 | 117,886 | +0.62(+1.39%) |
Oct 16, 2013 | 44.10 | 44.26 | 43.97 | 44.18 | 161,875 | +0.34(+0.78%) |
Oct 15, 2013 | 44.74 | 44.74 | 43.83 | 43.84 | 41,801 | -0.67(-1.51%) |
Oct 14, 2013 | 43.99 | 44.55 | 43.94 | 44.51 | 24,019 | +0.19(+0.42%) |
Oct 11, 2013 | 44.05 | 44.34 | 43.92 | 44.33 | 50,448 | +0.31(+0.70%) |
Oct 10, 2013 | 43.28 | 44.02 | 43.23 | 44.02 | 130,949 | +1.32(+3.09%) |
Oct 09, 2013 | 42.86 | 42.92 | 42.45 | 42.69 | 181,387 | -0.16(-0.37%) |
Oct 08, 2013 | 43.22 | 43.39 | 42.78 | 42.85 | 31,443 | -0.48(-1.11%) |
Oct 07, 2013 | 43.00 | 43.53 | 42.96 | 43.33 | 25,795 | -0.08(-0.18%) |
Oct 04, 2013 | 43.15 | 43.49 | 43.15 | 43.41 | 84,840 | +0.19(+0.43%) |
Oct 03, 2013 | 43.89 | 43.89 | 42.95 | 43.22 | 106,504 | -0.65(-1.49%) |
Oct 02, 2013 | 44.02 | 44.02 | 43.62 | 43.88 | 132,289 | -0.34(-0.77%) |