Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 43.21 | 43.47 | 43.47 | 43.47 | 258,200 | +0.40(+0.93%) |
Dec 30, 2013 | 43.75 | 43.82 | 43.00 | 43.07 | 170,334 | -0.45(-1.03%) |
Dec 27, 2013 | 44.48 | 44.80 | 43.10 | 43.52 | 142,058 | -0.78(-1.76%) |
Dec 26, 2013 | 45.04 | 45.04 | 43.81 | 44.30 | 81,265 | -0.71(-1.58%) |
Dec 24, 2013 | 45.08 | 45.38 | 44.46 | 45.01 | 158,735 | +0.00(+0.00%) |
Dec 23, 2013 | 45.15 | 45.23 | 44.54 | 45.01 | 146,492 | -0.10(-0.22%) |
Dec 20, 2013 | 43.88 | 45.22 | 43.60 | 45.11 | 262,313 | +1.57(+3.61%) |
Dec 19, 2013 | 43.51 | 43.77 | 42.42 | 43.54 | 86,761 | +0.05(+0.11%) |
Dec 18, 2013 | 43.30 | 43.80 | 43.09 | 43.49 | 123,406 | -0.14(-0.32%) |
Dec 17, 2013 | 43.42 | 43.97 | 43.04 | 43.63 | 42,942 | +0.07(+0.16%) |
Dec 16, 2013 | 43.40 | 44.61 | 43.22 | 43.56 | 87,191 | +0.19(+0.44%) |
Dec 13, 2013 | 44.17 | 44.17 | 42.41 | 43.37 | 116,547 | -0.54(-1.23%) |
Dec 12, 2013 | 44.14 | 44.49 | 43.74 | 43.91 | 72,580 | -0.38(-0.86%) |
Dec 11, 2013 | 44.93 | 45.12 | 44.04 | 44.29 | 218,851 | -0.45(-1.01%) |
Dec 10, 2013 | 44.89 | 45.19 | 44.45 | 44.74 | 98,396 | -0.12(-0.27%) |
Dec 09, 2013 | 44.89 | 45.07 | 44.17 | 44.86 | 115,172 | -0.04(-0.09%) |
Dec 06, 2013 | 45.55 | 45.84 | 44.68 | 44.90 | 0 | -0.37(-0.82%) |
Dec 05, 2013 | 45.18 | 45.62 | 44.82 | 45.27 | 0 | +0.09(+0.20%) |
Dec 04, 2013 | 45.58 | 45.74 | 44.77 | 45.18 | 0 | -0.58(-1.27%) |
Dec 03, 2013 | 45.36 | 46.00 | 45.36 | 45.76 | 0 | +0.22(+0.48%) |
Dec 02, 2013 | 45.04 | 46.69 | 44.68 | 45.54 | 237,753 | +0.35(+0.77%) |
Nov 29, 2013 | 45.28 | 45.50 | 45.00 | 45.19 | 0 | +0.19(+0.42%) |
Nov 27, 2013 | 44.51 | 45.22 | 44.31 | 45.00 | 0 | +0.65(+1.47%) |
Nov 26, 2013 | 44.22 | 44.70 | 43.85 | 44.35 | 0 | +0.11(+0.25%) |
Nov 25, 2013 | 42.64 | 44.62 | 42.13 | 44.24 | 170,300 | +1.60(+3.75%) |
Nov 22, 2013 | 41.93 | 42.78 | 41.16 | 42.64 | 0 | +0.61(+1.45%) |
Nov 21, 2013 | 41.92 | 42.17 | 41.75 | 42.03 | 58,953 | +0.31(+0.74%) |
Nov 20, 2013 | 41.99 | 42.07 | 41.27 | 41.72 | 0 | -0.26(-0.62%) |
Nov 19, 2013 | 41.75 | 42.30 | 41.52 | 41.98 | 59,486 | +0.30(+0.72%) |
Nov 18, 2013 | 42.47 | 43.13 | 41.46 | 41.68 | 0 | -0.81(-1.91%) |
Nov 15, 2013 | 41.98 | 42.61 | 41.48 | 42.49 | 0 | +0.39(+0.93%) |
Nov 14, 2013 | 42.82 | 42.98 | 41.99 | 42.10 | 0 | -0.40(-0.94%) |
Nov 12, 2013 | 42.46 | 42.72 | 42.18 | 42.50 | 0 | +0.04(+0.09%) |
Nov 11, 2013 | 42.19 | 42.75 | 41.86 | 42.46 | 0 | -0.07(-0.16%) |
Nov 08, 2013 | 41.90 | 42.92 | 39.54 | 42.53 | 0 | +0.59(+1.41%) |
Nov 07, 2013 | 42.48 | 43.03 | 41.62 | 41.94 | 108,553 | -0.49(-1.15%) |
Nov 06, 2013 | 39.93 | 43.29 | 39.50 | 42.43 | 250,693 | +2.53(+6.34%) |
Nov 05, 2013 | 39.85 | 40.44 | 39.43 | 39.90 | 0 | -0.25(-0.62%) |
Nov 04, 2013 | 39.90 | 40.39 | 39.53 | 40.15 | 121,369 | +0.26(+0.65%) |
Nov 01, 2013 | 40.05 | 40.05 | 39.21 | 39.89 | 0 | -0.14(-0.35%) |
Oct 31, 2013 | 40.19 | 40.20 | 39.10 | 40.03 | 0 | -0.26(-0.65%) |
Oct 30, 2013 | 39.80 | 40.68 | 39.58 | 40.29 | 105,384 | +0.61(+1.54%) |
Oct 29, 2013 | 39.39 | 39.83 | 38.87 | 39.68 | 0 | +0.29(+0.74%) |
Oct 28, 2013 | 38.46 | 39.59 | 38.46 | 39.39 | 0 | +0.86(+2.23%) |
Oct 25, 2013 | 38.64 | 39.46 | 38.45 | 38.53 | 0 | +0.04(+0.10%) |
Oct 24, 2013 | 38.29 | 38.61 | 38.14 | 38.49 | 283,904 | +0.38(+1.00%) |
Oct 23, 2013 | 37.60 | 38.52 | 37.60 | 38.11 | 0 | +0.50(+1.33%) |
Oct 22, 2013 | 37.39 | 37.83 | 37.39 | 37.61 | 292,134 | +0.26(+0.70%) |
Oct 21, 2013 | 36.97 | 37.51 | 36.97 | 37.35 | 217,111 | +0.40(+1.08%) |
Oct 18, 2013 | 36.85 | 37.78 | 36.52 | 36.95 | 291,762 | +0.41(+1.11%) |
Oct 17, 2013 | 36.91 | 36.99 | 36.42 | 36.55 | 243,151 | -0.41(-1.12%) |
Oct 16, 2013 | 35.60 | 37.63 | 35.60 | 36.96 | 523,116 | +1.47(+4.14%) |
Oct 15, 2013 | 36.00 | 36.05 | 34.40 | 35.49 | 361,141 | -0.51(-1.42%) |
Oct 14, 2013 | 36.07 | 36.18 | 35.86 | 36.00 | 216,703 | -0.15(-0.40%) |
Oct 11, 2013 | 35.81 | 36.25 | 35.81 | 36.15 | 0 | +0.17(+0.46%) |
Oct 10, 2013 | 35.79 | 36.22 | 35.73 | 35.98 | 179,124 | +0.50(+1.41%) |
Oct 09, 2013 | 36.21 | 36.30 | 35.32 | 35.48 | 127,281 | -0.72(-1.99%) |
Oct 08, 2013 | 36.55 | 36.87 | 36.14 | 36.20 | 61,470 | -0.25(-0.69%) |
Oct 07, 2013 | 36.65 | 37.26 | 36.38 | 36.45 | 0 | -0.49(-1.33%) |
Oct 04, 2013 | 36.68 | 37.14 | 36.50 | 36.94 | 0 | -0.03(-0.08%) |
Oct 03, 2013 | 37.50 | 37.59 | 36.78 | 36.97 | 0 | -0.55(-1.47%) |
Oct 02, 2013 | 37.64 | 37.84 | 37.36 | 37.52 | 142,826 | -0.48(-1.26%) |