Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 47.60 | 47.80 | 47.80 | 47.80 | 856,556 | +0.58(+1.23%) |
Dec 30, 2013 | 47.58 | 47.60 | 45.86 | 47.22 | 462,150 | -0.38(-0.80%) |
Dec 27, 2013 | 48.16 | 48.33 | 47.19 | 47.60 | 249,690 | -0.54(-1.13%) |
Dec 26, 2013 | 48.33 | 48.40 | 47.67 | 48.14 | 213,957 | -0.14(-0.28%) |
Dec 24, 2013 | 48.34 | 48.61 | 48.03 | 48.28 | 231,131 | +0.10(+0.22%) |
Dec 23, 2013 | 48.08 | 48.37 | 47.47 | 48.17 | 315,421 | +0.50(+1.06%) |
Dec 20, 2013 | 47.28 | 48.04 | 47.05 | 47.67 | 697,394 | +0.57(+1.21%) |
Dec 19, 2013 | 47.47 | 47.55 | 46.74 | 47.10 | 242,679 | -0.56(-1.18%) |
Dec 18, 2013 | 47.47 | 47.74 | 46.29 | 47.66 | 351,232 | +0.25(+0.52%) |
Dec 17, 2013 | 47.69 | 48.25 | 47.37 | 47.42 | 324,411 | -0.16(-0.34%) |
Dec 16, 2013 | 46.51 | 47.72 | 46.49 | 47.58 | 610,378 | +1.07(+2.29%) |
Dec 13, 2013 | 46.62 | 46.94 | 45.86 | 46.51 | 318,193 | +0.01(+0.03%) |
Dec 12, 2013 | 45.92 | 47.01 | 45.85 | 46.50 | 347,663 | +0.30(+0.65%) |
Dec 11, 2013 | 47.74 | 47.91 | 45.95 | 46.20 | 541,410 | -1.09(-2.31%) |
Dec 10, 2013 | 47.78 | 47.92 | 45.94 | 47.29 | 642,426 | -0.59(-1.23%) |
Dec 09, 2013 | 46.85 | 48.24 | 46.69 | 47.88 | 566,582 | +0.94(+2.01%) |
Dec 06, 2013 | 47.91 | 48.25 | 46.89 | 46.94 | 243,916 | -0.60(-1.25%) |
Dec 05, 2013 | 46.66 | 47.94 | 46.60 | 47.53 | 290,938 | +0.45(+0.96%) |
Dec 04, 2013 | 47.35 | 48.17 | 46.71 | 47.08 | 516,782 | -0.63(-1.32%) |
Dec 03, 2013 | 49.28 | 49.86 | 47.13 | 47.71 | 1,210,470 | -1.88(-3.79%) |
Dec 02, 2013 | 50.31 | 51.01 | 49.22 | 49.59 | 321,323 | -0.73(-1.44%) |
Nov 29, 2013 | 50.78 | 51.21 | 50.09 | 50.31 | 149,655 | -0.09(-0.17%) |
Nov 27, 2013 | 51.01 | 51.50 | 49.75 | 50.40 | 432,903 | -0.34(-0.67%) |
Nov 26, 2013 | 50.85 | 50.91 | 49.52 | 50.74 | 489,908 | -0.21(-0.41%) |
Nov 25, 2013 | 51.65 | 51.67 | 50.36 | 50.95 | 226,228 | +0.67(+1.34%) |
Nov 22, 2013 | 51.71 | 52.22 | 50.06 | 50.27 | 322,800 | -1.18(-2.30%) |
Nov 21, 2013 | 50.69 | 52.50 | 49.41 | 51.46 | 435,669 | +0.88(+1.75%) |
Nov 20, 2013 | 49.21 | 50.67 | 48.89 | 50.57 | 277,071 | +1.41(+2.86%) |
Nov 19, 2013 | 48.40 | 49.21 | 48.39 | 49.17 | 232,947 | +0.89(+1.84%) |
Nov 18, 2013 | 49.25 | 49.54 | 48.06 | 48.28 | 334,170 | -0.28(-0.58%) |
Nov 15, 2013 | 48.84 | 50.11 | 48.40 | 48.56 | 544,469 | +0.16(+0.32%) |
Nov 14, 2013 | 48.47 | 48.67 | 48.08 | 48.40 | 173,233 | +0.06(+0.12%) |
Nov 13, 2013 | 47.91 | 48.97 | 47.74 | 48.34 | 500,323 | +0.44(+0.93%) |
Nov 12, 2013 | 47.60 | 48.15 | 46.72 | 47.90 | 252,425 | +0.36(+0.76%) |
Nov 11, 2013 | 46.58 | 48.12 | 46.41 | 47.54 | 397,798 | +0.96(+2.06%) |
Nov 08, 2013 | 46.70 | 47.04 | 45.14 | 46.58 | 410,179 | -0.17(-0.36%) |
Nov 07, 2013 | 48.20 | 48.20 | 46.21 | 46.74 | 470,447 | -0.91(-1.92%) |
Nov 06, 2013 | 47.36 | 47.84 | 44.38 | 47.66 | 877,925 | +1.56(+3.39%) |
Nov 05, 2013 | 45.82 | 46.58 | 44.79 | 46.10 | 591,569 | +0.19(+0.41%) |
Nov 04, 2013 | 44.51 | 46.13 | 44.29 | 45.91 | 773,121 | +1.70(+3.85%) |
Nov 01, 2013 | 42.68 | 44.49 | 42.59 | 44.21 | 787,356 | +1.76(+4.16%) |
Oct 31, 2013 | 42.20 | 42.57 | 41.63 | 42.44 | 351,046 | +0.80(+1.93%) |
Oct 30, 2013 | 42.33 | 42.50 | 41.60 | 41.64 | 326,654 | -0.35(-0.83%) |
Oct 29, 2013 | 40.98 | 42.01 | 40.85 | 41.99 | 292,330 | +1.17(+2.88%) |
Oct 28, 2013 | 40.93 | 41.40 | 40.56 | 40.81 | 272,292 | +0.03(+0.06%) |
Oct 25, 2013 | 41.50 | 41.84 | 40.49 | 40.79 | 862,634 | -0.54(-1.32%) |
Oct 24, 2013 | 43.39 | 43.47 | 40.81 | 41.33 | 1,258,701 | -2.68(-6.09%) |
Oct 23, 2013 | 44.55 | 44.86 | 43.67 | 44.01 | 462,189 | -0.56(-1.27%) |
Oct 22, 2013 | 44.64 | 45.15 | 44.17 | 44.58 | 466,093 | +0.19(+0.44%) |
Oct 21, 2013 | 44.12 | 45.63 | 43.92 | 44.38 | 762,003 | +0.54(+1.23%) |
Oct 18, 2013 | 43.96 | 44.12 | 43.32 | 43.84 | 546,287 | +0.55(+1.26%) |
Oct 17, 2013 | 42.46 | 44.11 | 42.25 | 43.30 | 1,120,978 | +1.06(+2.50%) |
Oct 16, 2013 | 41.69 | 42.64 | 41.69 | 42.24 | 441,278 | +0.55(+1.32%) |
Oct 15, 2013 | 41.67 | 42.26 | 41.02 | 41.69 | 389,795 | +0.13(+0.31%) |
Oct 14, 2013 | 41.96 | 42.05 | 40.61 | 41.56 | 561,338 | -0.60(-1.42%) |
Oct 11, 2013 | 42.90 | 43.14 | 41.88 | 42.16 | 655,686 | -1.03(-2.37%) |
Oct 10, 2013 | 42.83 | 43.41 | 42.41 | 43.18 | 409,716 | +0.72(+1.70%) |
Oct 09, 2013 | 41.46 | 43.05 | 41.46 | 42.46 | 717,078 | +1.03(+2.49%) |
Oct 08, 2013 | 42.78 | 42.83 | 41.33 | 41.43 | 383,063 | -0.67(-1.60%) |
Oct 07, 2013 | 42.18 | 42.60 | 41.79 | 42.11 | 379,232 | -0.12(-0.28%) |
Oct 04, 2013 | 42.35 | 42.65 | 41.75 | 42.22 | 496,933 | +0.01(+0.03%) |
Oct 03, 2013 | 42.69 | 42.89 | 41.66 | 42.21 | 705,983 | +0.62(+1.48%) |
Oct 02, 2013 | 41.03 | 41.68 | 40.37 | 41.59 | 402,947 | +0.53(+1.28%) |