Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 58.86 | 60.27 | 60.27 | 60.27 | 579,600 | +1.55(+2.64%) |
Dec 30, 2013 | 58.52 | 59.23 | 58.35 | 58.72 | 328,806 | -0.01(-0.02%) |
Dec 27, 2013 | 58.60 | 59.08 | 57.99 | 58.73 | 305,799 | +0.05(+0.09%) |
Dec 26, 2013 | 58.11 | 58.98 | 58.00 | 58.68 | 260,180 | +0.63(+1.09%) |
Dec 24, 2013 | 58.10 | 58.75 | 57.67 | 58.05 | 173,285 | +0.07(+0.12%) |
Dec 23, 2013 | 56.82 | 58.22 | 55.89 | 57.98 | 223,527 | +1.61(+2.86%) |
Dec 20, 2013 | 54.09 | 56.91 | 54.09 | 56.37 | 1,026,902 | +2.58(+4.80%) |
Dec 19, 2013 | 54.89 | 55.50 | 53.05 | 53.79 | 264,385 | -1.37(-2.48%) |
Dec 18, 2013 | 54.68 | 55.16 | 52.52 | 55.16 | 408,095 | +0.48(+0.88%) |
Dec 17, 2013 | 53.71 | 54.96 | 53.03 | 54.68 | 489,405 | +0.79(+1.47%) |
Dec 16, 2013 | 52.85 | 54.20 | 52.85 | 53.89 | 321,207 | +1.22(+2.32%) |
Dec 13, 2013 | 51.01 | 52.75 | 50.41 | 52.67 | 284,780 | +1.94(+3.82%) |
Dec 12, 2013 | 50.85 | 51.85 | 50.64 | 50.73 | 243,615 | -0.21(-0.41%) |
Dec 11, 2013 | 53.00 | 54.00 | 50.73 | 50.94 | 411,264 | -2.09(-3.94%) |
Dec 10, 2013 | 53.85 | 55.70 | 53.00 | 53.03 | 525,342 | -1.09(-2.01%) |
Dec 09, 2013 | 55.19 | 55.54 | 52.60 | 54.12 | 413,690 | -1.09(-1.97%) |
Dec 06, 2013 | 56.20 | 56.75 | 55.04 | 55.21 | 0 | -0.38(-0.68%) |
Dec 05, 2013 | 56.39 | 56.56 | 55.47 | 55.59 | 0 | -0.40(-0.71%) |
Dec 04, 2013 | 56.85 | 58.95 | 55.11 | 55.99 | 0 | -2.96(-5.02%) |
Dec 03, 2013 | 60.66 | 60.66 | 57.01 | 58.95 | 0 | -4.04(-6.41%) |
Dec 02, 2013 | 60.26 | 63.47 | 59.85 | 62.99 | 226,312 | +2.70(+4.48%) |
Nov 29, 2013 | 61.35 | 61.64 | 59.83 | 60.29 | 0 | -0.63(-1.04%) |
Nov 27, 2013 | 62.30 | 63.99 | 59.50 | 60.92 | 0 | -1.11(-1.79%) |
Nov 26, 2013 | 57.62 | 62.24 | 57.38 | 62.03 | 324,409 | +4.59(+7.99%) |
Nov 25, 2013 | 58.80 | 59.22 | 57.12 | 57.44 | 256,853 | -0.98(-1.68%) |
Nov 22, 2013 | 57.03 | 60.39 | 57.03 | 58.42 | 0 | +1.39(+2.44%) |
Nov 21, 2013 | 56.25 | 58.47 | 55.31 | 57.03 | 820,122 | +2.47(+4.53%) |
Nov 20, 2013 | 45.19 | 54.97 | 43.86 | 54.56 | 0 | +7.80(+16.68%) |
Nov 19, 2013 | 48.24 | 48.99 | 46.57 | 46.76 | 214,746 | -1.58(-3.27%) |
Nov 18, 2013 | 51.15 | 51.73 | 47.60 | 48.34 | 0 | -2.93(-5.71%) |
Nov 15, 2013 | 52.76 | 52.76 | 51.13 | 51.27 | 0 | -1.67(-3.15%) |
Nov 14, 2013 | 52.78 | 53.02 | 51.74 | 52.94 | 0 | +1.78(+3.48%) |
Nov 12, 2013 | 51.81 | 52.16 | 50.30 | 51.16 | 0 | -0.97(-1.86%) |
Nov 11, 2013 | 52.58 | 52.86 | 51.46 | 52.13 | 0 | -0.72(-1.36%) |
Nov 08, 2013 | 49.98 | 53.35 | 49.98 | 52.85 | 0 | +2.85(+5.70%) |
Nov 07, 2013 | 50.96 | 51.10 | 49.59 | 50.00 | 346,124 | -0.70(-1.38%) |
Nov 06, 2013 | 51.36 | 51.71 | 50.11 | 50.70 | 384,496 | -0.30(-0.59%) |
Nov 05, 2013 | 50.77 | 51.51 | 50.26 | 51.00 | 0 | -0.07(-0.14%) |
Nov 04, 2013 | 51.16 | 51.63 | 50.09 | 51.07 | 137,234 | +0.08(+0.16%) |
Nov 01, 2013 | 51.38 | 52.00 | 49.89 | 50.99 | 0 | -0.12(-0.23%) |
Oct 31, 2013 | 52.97 | 52.97 | 50.19 | 51.11 | 0 | -1.66(-3.15%) |
Oct 30, 2013 | 55.99 | 58.04 | 51.42 | 52.77 | 825,571 | -3.10(-5.55%) |
Oct 29, 2013 | 55.16 | 56.55 | 54.01 | 55.87 | 0 | +1.01(+1.84%) |
Oct 28, 2013 | 63.63 | 64.00 | 54.20 | 54.86 | 1,398,530 | -2.07(-3.64%) |
Oct 25, 2013 | 54.79 | 59.45 | 53.76 | 56.93 | 0 | +2.30(+4.21%) |
Oct 24, 2013 | 53.66 | 54.92 | 52.92 | 54.63 | 493,068 | +1.12(+2.09%) |
Oct 23, 2013 | 51.05 | 53.65 | 50.61 | 53.51 | 0 | +2.10(+4.08%) |
Oct 22, 2013 | 51.74 | 52.89 | 49.24 | 51.41 | 193,145 | +0.11(+0.21%) |
Oct 21, 2013 | 50.41 | 52.16 | 49.06 | 51.30 | 335,619 | +0.72(+1.42%) |
Oct 18, 2013 | 52.07 | 54.00 | 50.37 | 50.58 | 291,131 | -2.21(-4.19%) |
Oct 17, 2013 | 48.95 | 53.39 | 48.25 | 52.79 | 401,429 | +3.81(+7.78%) |
Oct 16, 2013 | 48.86 | 49.37 | 48.51 | 48.98 | 392,278 | +0.57(+1.18%) |
Oct 15, 2013 | 49.34 | 50.31 | 48.30 | 48.41 | 192,531 | -1.17(-2.36%) |
Oct 14, 2013 | 49.89 | 50.25 | 49.18 | 49.58 | 237,183 | -0.64(-1.27%) |
Oct 11, 2013 | 52.20 | 52.76 | 48.10 | 50.22 | 0 | -2.37(-4.51%) |
Oct 10, 2013 | 50.27 | 53.20 | 49.74 | 52.59 | 265,582 | +3.13(+6.33%) |
Oct 09, 2013 | 54.68 | 54.80 | 48.77 | 49.46 | 0 | -5.02(-9.21%) |
Oct 08, 2013 | 56.03 | 56.50 | 53.47 | 54.48 | 515,704 | -1.37(-2.45%) |
Oct 07, 2013 | 56.31 | 57.01 | 55.81 | 55.85 | 0 | -1.14(-2.00%) |
Oct 04, 2013 | 57.82 | 58.25 | 55.64 | 56.99 | 0 | -0.51(-0.89%) |
Oct 03, 2013 | 59.97 | 59.99 | 57.40 | 57.50 | 0 | -2.79(-4.63%) |
Oct 02, 2013 | 60.70 | 61.93 | 59.66 | 60.29 | 329,386 | -1.75(-2.82%) |