Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 54.70 | 54.70 | 54.70 | 0 | -0.12(-0.22%) | |
Dec 30, 2013 | 54.39 | 54.88 | 54.20 | 54.82 | 57,289 | +0.88(+1.63%) |
Dec 27, 2013 | 53.97 | 54.11 | 53.85 | 53.94 | 46,166 | +0.85(+1.60%) |
Dec 26, 2013 | 52.70 | 53.12 | 52.70 | 53.09 | 32,862 | +0.28(+0.53%) |
Dec 24, 2013 | 52.63 | 52.85 | 52.45 | 52.81 | 18,502 | +0.04(+0.08%) |
Dec 23, 2013 | 52.71 | 52.88 | 52.47 | 52.77 | 63,921 | +0.53(+1.01%) |
Dec 20, 2013 | 52.14 | 52.27 | 52.01 | 52.24 | 142,465 | +0.19(+0.37%) |
Dec 19, 2013 | 51.90 | 52.10 | 51.57 | 52.05 | 30,027 | +0.07(+0.13%) |
Dec 18, 2013 | 51.59 | 52.20 | 51.53 | 51.98 | 26,584 | +0.68(+1.33%) |
Dec 17, 2013 | 51.14 | 51.46 | 51.00 | 51.30 | 26,264 | +0.30(+0.59%) |
Dec 16, 2013 | 50.98 | 51.24 | 50.77 | 51.00 | 74,882 | +0.91(+1.82%) |
Dec 13, 2013 | 50.13 | 50.24 | 49.98 | 50.09 | 0 | -0.01(-0.02%) |
Dec 12, 2013 | 50.67 | 50.67 | 49.92 | 50.10 | 73,800 | -0.73(-1.44%) |
Dec 11, 2013 | 51.24 | 51.24 | 50.83 | 50.83 | 29,554 | -0.12(-0.24%) |
Dec 10, 2013 | 51.10 | 51.34 | 50.89 | 50.95 | 36,859 | -0.30(-0.59%) |
Dec 09, 2013 | 51.43 | 51.49 | 51.17 | 51.25 | 57,093 | -0.06(-0.12%) |
Dec 06, 2013 | 51.10 | 51.31 | 50.84 | 51.31 | 38,017 | +0.79(+1.55%) |
Dec 05, 2013 | 50.82 | 50.82 | 50.47 | 50.52 | 28,881 | -0.45(-0.89%) |
Dec 04, 2013 | 50.61 | 51.05 | 50.46 | 50.98 | 32,213 | +0.27(+0.53%) |
Dec 03, 2013 | 50.99 | 51.16 | 50.65 | 50.71 | 57,882 | -1.09(-2.10%) |
Dec 02, 2013 | 52.02 | 52.15 | 51.79 | 51.80 | 73,152 | -0.23(-0.44%) |
Nov 29, 2013 | 51.75 | 52.06 | 51.62 | 52.03 | 54,288 | +0.21(+0.41%) |
Nov 27, 2013 | 51.46 | 51.84 | 51.32 | 51.82 | 84,756 | +0.71(+1.39%) |
Nov 26, 2013 | 51.09 | 51.27 | 50.77 | 51.11 | 22,269 | +0.41(+0.81%) |
Nov 25, 2013 | 50.80 | 51.01 | 50.63 | 50.70 | 44,827 | -0.46(-0.90%) |
Nov 22, 2013 | 50.65 | 51.22 | 50.46 | 51.16 | 247,440 | +0.42(+0.83%) |
Nov 21, 2013 | 50.65 | 50.75 | 50.36 | 50.74 | 76,471 | +0.76(+1.52%) |
Nov 20, 2013 | 50.65 | 50.72 | 49.98 | 49.98 | 39,006 | -0.52(-1.03%) |
Nov 19, 2013 | 50.53 | 50.74 | 50.37 | 50.50 | 71,172 | +0.30(+0.60%) |
Nov 18, 2013 | 50.61 | 50.75 | 50.15 | 50.20 | 68,165 | +0.18(+0.36%) |
Nov 15, 2013 | 49.99 | 50.07 | 49.91 | 50.02 | 61,042 | +0.68(+1.38%) |
Nov 14, 2013 | 49.52 | 49.74 | 49.34 | 49.34 | 97,485 | +0.11(+0.22%) |
Nov 13, 2013 | 48.46 | 49.34 | 48.41 | 49.23 | 62,148 | +0.25(+0.51%) |
Nov 12, 2013 | 49.00 | 49.16 | 48.89 | 48.98 | 45,566 | -0.30(-0.60%) |
Nov 11, 2013 | 49.32 | 49.46 | 49.12 | 49.27 | 34,565 | -0.03(-0.05%) |
Nov 08, 2013 | 48.83 | 49.36 | 48.72 | 49.30 | 54,184 | +0.04(+0.08%) |
Nov 07, 2013 | 49.88 | 49.88 | 49.00 | 49.26 | 22,762 | -0.34(-0.69%) |
Nov 06, 2013 | 49.37 | 49.67 | 49.35 | 49.60 | 41,069 | +0.45(+0.92%) |
Nov 05, 2013 | 48.81 | 49.19 | 48.67 | 49.15 | 79,878 | -0.54(-1.09%) |
Nov 04, 2013 | 49.48 | 49.70 | 49.37 | 49.69 | 41,752 | +0.73(+1.49%) |
Nov 01, 2013 | 49.31 | 49.31 | 48.78 | 48.96 | 195,885 | -0.04(-0.08%) |
Oct 31, 2013 | 48.84 | 49.34 | 48.72 | 49.00 | 72,361 | +0.45(+0.93%) |
Oct 30, 2013 | 47.99 | 48.95 | 47.99 | 48.55 | 238,669 | +2.46(+5.34%) |
Oct 29, 2013 | 46.21 | 46.33 | 45.98 | 46.09 | 55,179 | -0.32(-0.69%) |
Oct 28, 2013 | 46.43 | 46.62 | 46.09 | 46.41 | 68,832 | -0.76(-1.61%) |
Oct 25, 2013 | 47.16 | 47.25 | 47.00 | 47.17 | 92,160 | -0.50(-1.05%) |
Oct 24, 2013 | 47.40 | 47.70 | 47.31 | 47.67 | 48,175 | +0.45(+0.95%) |
Oct 23, 2013 | 47.06 | 47.23 | 46.91 | 47.22 | 98,901 | -0.47(-0.99%) |
Oct 22, 2013 | 47.38 | 47.84 | 47.38 | 47.69 | 155,567 | +0.69(+1.47%) |
Oct 21, 2013 | 46.89 | 47.04 | 46.81 | 47.00 | 44,045 | +0.10(+0.21%) |
Oct 18, 2013 | 46.74 | 46.99 | 46.62 | 46.90 | 109,795 | -0.63(-1.33%) |
Oct 17, 2013 | 46.74 | 47.56 | 46.66 | 47.53 | 82,847 | +1.03(+2.22%) |
Oct 16, 2013 | 46.19 | 46.68 | 46.06 | 46.50 | 66,945 | +0.85(+1.86%) |
Oct 15, 2013 | 45.83 | 45.90 | 45.49 | 45.65 | 67,989 | -0.37(-0.80%) |
Oct 14, 2013 | 45.67 | 46.07 | 45.67 | 46.02 | 37,078 | +0.26(+0.57%) |
Oct 11, 2013 | 45.72 | 45.81 | 45.52 | 45.76 | 42,640 | -0.06(-0.13%) |
Oct 10, 2013 | 45.13 | 45.89 | 45.13 | 45.82 | 68,087 | +1.54(+3.48%) |
Oct 09, 2013 | 44.13 | 44.40 | 44.00 | 44.28 | 49,116 | +0.11(+0.25%) |
Oct 08, 2013 | 44.64 | 44.64 | 44.12 | 44.17 | 41,596 | -0.64(-1.43%) |
Oct 07, 2013 | 44.44 | 44.92 | 44.41 | 44.81 | 46,380 | +0.36(+0.81%) |
Oct 04, 2013 | 44.54 | 44.69 | 44.41 | 44.45 | 44,696 | -0.05(-0.11%) |
Oct 03, 2013 | 44.89 | 45.02 | 44.37 | 44.50 | 68,561 | -0.93(-2.05%) |
Oct 02, 2013 | 45.30 | 45.48 | 45.05 | 45.43 | 85,952 | -0.35(-0.77%) |