Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 50.15 | 50.15 | 50.15 | 50.15 | 43,000 | +0.00(+0.01%) |
Dec 30, 2013 | 50.15 | 50.16 | 50.13 | 50.15 | 28,820 | +0.01(+0.03%) |
Dec 27, 2013 | 50.11 | 50.15 | 50.11 | 50.13 | 12,536 | +0.00(+0.01%) |
Dec 26, 2013 | 50.14 | 50.14 | 50.12 | 50.13 | 43,590 | -0.00(-0.00%) |
Dec 24, 2013 | 50.15 | 50.15 | 50.13 | 50.13 | 11,394 | -0.01(-0.02%) |
Dec 23, 2013 | 50.13 | 50.14 | 50.13 | 50.14 | 25,566 | +0.00(+0.00%) |
Dec 20, 2013 | 50.14 | 50.15 | 50.05 | 50.14 | 89,321 | -0.01(-0.02%) |
Dec 19, 2013 | 50.14 | 50.15 | 50.13 | 50.15 | 48,780 | +0.00(+0.00%) |
Dec 18, 2013 | 50.16 | 50.16 | 50.14 | 50.15 | 102,791 | -0.01(-0.02%) |
Dec 17, 2013 | 50.15 | 50.16 | 50.11 | 50.16 | 35,734 | +0.04(+0.08%) |
Dec 16, 2013 | 50.14 | 50.14 | 50.11 | 50.12 | 112,155 | -0.02(-0.04%) |
Dec 13, 2013 | 50.14 | 50.14 | 50.13 | 50.14 | 16,234 | -0.01(-0.02%) |
Dec 12, 2013 | 50.14 | 50.16 | 50.13 | 50.15 | 145,650 | -0.01(-0.02%) |
Dec 11, 2013 | 50.16 | 50.16 | 50.13 | 50.16 | 44,783 | +0.00(+0.00%) |
Dec 10, 2013 | 50.14 | 50.17 | 50.14 | 50.16 | 60,149 | +0.02(+0.05%) |
Dec 09, 2013 | 50.14 | 50.15 | 50.13 | 50.13 | 80,860 | -0.02(-0.03%) |
Dec 06, 2013 | 50.13 | 50.15 | 50.12 | 50.15 | 389,627 | +0.01(+0.02%) |
Dec 05, 2013 | 50.14 | 50.14 | 50.12 | 50.14 | 13,403 | +0.00(+0.00%) |
Dec 04, 2013 | 50.14 | 50.15 | 50.13 | 50.14 | 17,903 | +0.01(+0.02%) |
Dec 03, 2013 | 50.12 | 50.13 | 50.11 | 50.13 | 34,888 | +0.00(+0.00%) |
Dec 02, 2013 | 50.05 | 50.14 | 50.05 | 50.13 | 37,125 | -0.04(-0.08%) |
Nov 29, 2013 | 50.18 | 50.18 | 50.17 | 50.17 | 1,300 | +0.00(+0.00%) |
Nov 27, 2013 | 50.17 | 50.17 | 50.16 | 50.17 | 21,484 | +0.01(+0.02%) |
Nov 26, 2013 | 50.16 | 50.16 | 50.14 | 50.16 | 293,817 | -0.01(-0.02%) |
Nov 25, 2013 | 50.16 | 50.18 | 50.14 | 50.17 | 960,544 | +0.02(+0.04%) |
Nov 22, 2013 | 50.15 | 50.15 | 50.13 | 50.15 | 28,935 | +0.02(+0.04%) |
Nov 21, 2013 | 50.14 | 50.14 | 50.13 | 50.13 | 52,451 | -0.01(-0.02%) |
Nov 20, 2013 | 50.15 | 50.15 | 50.13 | 50.14 | 7,805 | +0.01(+0.02%) |
Nov 19, 2013 | 50.14 | 50.14 | 50.12 | 50.13 | 88,615 | +0.00(+0.00%) |
Nov 18, 2013 | 50.12 | 50.13 | 50.12 | 50.13 | 18,570 | +0.01(+0.02%) |
Nov 15, 2013 | 50.11 | 50.12 | 50.09 | 50.12 | 8,650 | +0.01(+0.02%) |
Nov 14, 2013 | 50.11 | 50.11 | 50.11 | 50.11 | 6,820 | +0.01(+0.02%) |
Nov 12, 2013 | 50.11 | 50.11 | 50.09 | 50.10 | 14,016 | +0.00(+0.00%) |
Nov 11, 2013 | 50.12 | 50.12 | 50.08 | 50.10 | 7,765 | -0.01(-0.02%) |
Nov 08, 2013 | 50.13 | 50.13 | 50.07 | 50.11 | 15,261 | -0.00(-0.00%) |
Nov 07, 2013 | 50.10 | 50.11 | 50.10 | 50.11 | 166,912 | +0.02(+0.04%) |
Nov 06, 2013 | 50.11 | 50.11 | 50.09 | 50.09 | 23,035 | +0.00(+0.00%) |
Nov 05, 2013 | 50.09 | 50.09 | 50.08 | 50.09 | 19,717 | +0.02(+0.04%) |
Nov 04, 2013 | 50.12 | 50.12 | 50.07 | 50.07 | 11,417 | -0.03(-0.06%) |
Nov 01, 2013 | 50.12 | 50.12 | 50.09 | 50.10 | 9,204 | +0.01(+0.02%) |
Oct 31, 2013 | 50.09 | 50.09 | 50.08 | 50.09 | 13,638 | +0.01(+0.02%) |
Oct 30, 2013 | 50.07 | 50.08 | 50.06 | 50.08 | 7,746 | +0.00(+0.00%) |
Oct 29, 2013 | 50.08 | 50.08 | 50.05 | 50.08 | 1,919 | +0.01(+0.02%) |
Oct 28, 2013 | 50.07 | 50.07 | 50.07 | 50.07 | 206,602 | +0.01(+0.02%) |
Oct 25, 2013 | 50.07 | 50.07 | 50.05 | 50.06 | 9,543 | +0.01(+0.02%) |
Oct 24, 2013 | 50.04 | 50.05 | 50.04 | 50.05 | 13,260 | +0.02(+0.04%) |
Oct 23, 2013 | 50.03 | 50.03 | 50.03 | 50.03 | 5,580 | -0.01(-0.02%) |
Oct 22, 2013 | 50.04 | 50.04 | 50.02 | 50.04 | 6,655 | +0.00(+0.00%) |
Oct 21, 2013 | 50.03 | 50.04 | 50.02 | 50.04 | 12,843 | +0.02(+0.04%) |
Oct 18, 2013 | 50.01 | 50.02 | 50.00 | 50.02 | 6,621 | +0.01(+0.02%) |
Oct 17, 2013 | 50.01 | 50.01 | 50.01 | 50.01 | 4,450 | +0.01(+0.02%) |
Oct 16, 2013 | 50.02 | 50.02 | 50.00 | 50.00 | 4,400 | +0.00(+0.00%) |
Oct 15, 2013 | 50.00 | 50.00 | 50.00 | 50.00 | 3,425 | +0.00(+0.00%) |
Oct 14, 2013 | 50.01 | 50.01 | 50.00 | 50.00 | 14,749 | -0.01(-0.02%) |
Oct 11, 2013 | 50.01 | 50.01 | 50.00 | 50.01 | 23,596 | +0.03(+0.06%) |
Oct 10, 2013 | 49.97 | 49.98 | 49.97 | 49.98 | 10,900 | +0.01(+0.02%) |
Oct 09, 2013 | 49.97 | 49.97 | 49.97 | 49.97 | 1,014,150 | -0.01(-0.02%) |
Oct 08, 2013 | 49.98 | 49.98 | 49.98 | 49.98 | 14,700 | -0.01(-0.02%) |
Oct 07, 2013 | 50.01 | 50.01 | 49.97 | 49.99 | 33,876 | +0.00(+0.00%) |
Oct 04, 2013 | 49.99 | 49.99 | 49.99 | 49.99 | 15,900 | +0.00(+0.00%) |
Oct 03, 2013 | 49.97 | 49.99 | 49.97 | 49.99 | 8,490 | +0.01(+0.02%) |
Oct 02, 2013 | 49.97 | 50.00 | 49.97 | 49.98 | 4,700 | -0.02(-0.04%) |