Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 51.99 | 52.26 | 52.26 | 52.26 | 289,200 | +0.24(+0.46%) |
Dec 30, 2013 | 51.40 | 52.33 | 51.37 | 52.02 | 260,536 | +0.63(+1.23%) |
Dec 27, 2013 | 52.00 | 52.10 | 51.01 | 51.39 | 177,093 | -0.65(-1.25%) |
Dec 26, 2013 | 52.89 | 53.06 | 52.03 | 52.04 | 294,249 | -0.72(-1.36%) |
Dec 24, 2013 | 53.36 | 53.56 | 52.61 | 52.76 | 123,065 | -0.71(-1.33%) |
Dec 23, 2013 | 52.22 | 53.80 | 52.22 | 53.47 | 385,086 | +1.25(+2.39%) |
Dec 20, 2013 | 51.49 | 52.77 | 51.47 | 52.22 | 1,095,801 | +0.68(+1.32%) |
Dec 19, 2013 | 50.94 | 51.97 | 50.51 | 51.54 | 449,639 | +0.64(+1.26%) |
Dec 18, 2013 | 50.60 | 51.50 | 49.87 | 50.90 | 1,036,072 | +0.31(+0.61%) |
Dec 17, 2013 | 52.32 | 52.45 | 50.26 | 50.59 | 1,131,035 | -2.00(-3.80%) |
Dec 16, 2013 | 52.16 | 52.67 | 51.87 | 52.59 | 499,195 | +0.14(+0.27%) |
Dec 13, 2013 | 52.13 | 52.87 | 51.71 | 52.45 | 201,155 | +0.29(+0.56%) |
Dec 12, 2013 | 51.97 | 52.21 | 50.73 | 52.16 | 601,403 | +0.31(+0.60%) |
Dec 11, 2013 | 52.70 | 52.70 | 51.76 | 51.85 | 479,187 | -0.84(-1.59%) |
Dec 10, 2013 | 52.47 | 53.39 | 52.28 | 52.69 | 735,478 | -0.03(-0.06%) |
Dec 09, 2013 | 52.50 | 53.24 | 52.34 | 52.72 | 580,904 | +0.17(+0.32%) |
Dec 06, 2013 | 52.43 | 52.85 | 51.95 | 52.55 | 286,260 | +0.25(+0.48%) |
Dec 05, 2013 | 51.66 | 52.35 | 51.39 | 52.30 | 284,896 | +0.56(+1.08%) |
Dec 04, 2013 | 51.54 | 51.91 | 51.00 | 51.74 | 324,336 | +0.20(+0.39%) |
Dec 03, 2013 | 52.01 | 52.18 | 51.05 | 51.54 | 474,599 | -0.77(-1.47%) |
Dec 02, 2013 | 51.70 | 52.87 | 51.70 | 52.31 | 492,485 | +0.35(+0.67%) |
Nov 29, 2013 | 51.89 | 52.34 | 50.73 | 51.96 | 117,165 | +0.16(+0.31%) |
Nov 27, 2013 | 51.50 | 51.90 | 50.63 | 51.80 | 263,489 | +0.27(+0.52%) |
Nov 26, 2013 | 52.38 | 52.49 | 50.84 | 51.53 | 1,080,650 | +0.93(+1.84%) |
Nov 25, 2013 | 50.90 | 51.20 | 49.08 | 50.60 | 676,356 | -0.64(-1.25%) |
Nov 22, 2013 | 50.58 | 51.36 | 50.23 | 51.24 | 537,922 | +0.83(+1.65%) |
Nov 21, 2013 | 50.26 | 50.49 | 49.91 | 50.41 | 1,128,007 | +0.33(+0.66%) |
Nov 20, 2013 | 50.74 | 50.74 | 49.80 | 50.08 | 1,011,335 | -0.06(-0.12%) |
Nov 19, 2013 | 48.54 | 50.57 | 48.31 | 50.14 | 1,652,796 | +1.68(+3.47%) |
Nov 18, 2013 | 47.65 | 48.75 | 47.50 | 48.46 | 900,304 | +0.90(+1.89%) |
Nov 15, 2013 | 47.46 | 48.75 | 47.24 | 47.56 | 868,806 | +0.38(+0.81%) |
Nov 14, 2013 | 46.35 | 47.52 | 46.13 | 47.18 | 1,068,622 | +2.05(+4.54%) |
Nov 12, 2013 | 45.66 | 45.93 | 45.02 | 45.13 | 162,831 | -0.68(-1.48%) |
Nov 11, 2013 | 45.78 | 46.25 | 45.33 | 45.81 | 221,000 | -0.05(-0.11%) |
Nov 08, 2013 | 44.53 | 45.91 | 44.04 | 45.86 | 899,301 | +1.11(+2.48%) |
Nov 07, 2013 | 44.00 | 45.04 | 43.66 | 44.75 | 527,733 | -0.40(-0.89%) |
Nov 06, 2013 | 45.04 | 45.88 | 44.55 | 45.15 | 1,016,769 | +0.20(+0.44%) |
Nov 05, 2013 | 43.63 | 45.01 | 43.13 | 44.95 | 862,555 | +1.21(+2.77%) |
Nov 04, 2013 | 43.00 | 45.64 | 42.95 | 43.74 | 1,263,462 | +0.86(+2.01%) |
Nov 01, 2013 | 42.12 | 42.95 | 42.00 | 42.88 | 305,229 | +0.87(+2.07%) |
Oct 31, 2013 | 42.20 | 42.55 | 41.89 | 42.01 | 567,775 | -0.26(-0.62%) |
Oct 30, 2013 | 42.99 | 42.99 | 41.67 | 42.27 | 636,119 | -0.79(-1.83%) |
Oct 29, 2013 | 43.36 | 43.47 | 42.72 | 43.06 | 269,007 | -0.31(-0.71%) |
Oct 28, 2013 | 43.30 | 43.47 | 42.91 | 43.37 | 360,814 | +0.11(+0.25%) |
Oct 25, 2013 | 43.67 | 43.67 | 42.50 | 43.26 | 791,659 | -0.62(-1.41%) |
Oct 24, 2013 | 43.41 | 44.04 | 42.95 | 43.88 | 588,806 | +0.42(+0.97%) |
Oct 23, 2013 | 42.59 | 43.78 | 42.57 | 43.46 | 690,638 | +0.86(+2.02%) |
Oct 22, 2013 | 42.38 | 43.03 | 42.38 | 42.60 | 501,557 | +0.24(+0.57%) |
Oct 21, 2013 | 42.41 | 42.49 | 41.79 | 42.36 | 493,727 | -0.09(-0.21%) |
Oct 18, 2013 | 43.13 | 43.62 | 42.33 | 42.45 | 565,377 | -0.62(-1.44%) |
Oct 17, 2013 | 44.36 | 44.48 | 42.65 | 43.07 | 1,433,724 | -1.24(-2.80%) |
Oct 16, 2013 | 45.95 | 45.99 | 44.02 | 44.31 | 1,288,191 | -0.64(-1.42%) |
Oct 15, 2013 | 44.11 | 45.07 | 43.97 | 44.95 | 1,113,292 | +0.67(+1.51%) |
Oct 14, 2013 | 43.71 | 44.35 | 43.71 | 44.28 | 1,012,169 | +0.55(+1.26%) |
Oct 11, 2013 | 43.38 | 43.83 | 43.13 | 43.73 | 572,689 | +0.21(+0.48%) |
Oct 10, 2013 | 43.75 | 44.00 | 43.29 | 43.52 | 310,452 | +0.00(+0.00%) |
Oct 09, 2013 | 43.01 | 43.75 | 42.74 | 43.52 | 563,560 | +0.08(+0.18%) |
Oct 08, 2013 | 43.98 | 43.98 | 43.21 | 43.44 | 355,104 | -0.53(-1.21%) |
Oct 07, 2013 | 44.33 | 44.80 | 43.76 | 43.97 | 369,978 | -0.53(-1.19%) |
Oct 04, 2013 | 44.43 | 44.73 | 44.14 | 44.50 | 305,541 | +0.21(+0.47%) |
Oct 03, 2013 | 44.91 | 45.20 | 44.00 | 44.29 | 2,474,916 | -0.63(-1.40%) |
Oct 02, 2013 | 44.00 | 45.23 | 43.91 | 44.92 | 1,190,192 | +1.03(+2.35%) |