Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 48.57 | 48.20 | 48.20 | 48.20 | 21,777 | -0.48(-0.99%) |
Dec 30, 2013 | 48.52 | 48.70 | 48.52 | 48.69 | 59,198 | +0.32(+0.67%) |
Dec 27, 2013 | 48.44 | 48.53 | 48.36 | 48.36 | 7,324 | -0.17(-0.36%) |
Dec 26, 2013 | 48.61 | 48.61 | 48.48 | 48.54 | 2,479 | -0.29(-0.59%) |
Dec 24, 2013 | 48.80 | 48.82 | 48.77 | 48.82 | 2,512 | -0.18(-0.36%) |
Dec 23, 2013 | 49.15 | 49.30 | 48.99 | 49.00 | 20,182 | -0.25(-0.51%) |
Dec 20, 2013 | 49.09 | 49.25 | 49.02 | 49.25 | 5,000 | +0.57(+1.18%) |
Dec 19, 2013 | 48.67 | 49.20 | 48.57 | 48.67 | 327,382 | -0.00(-0.00%) |
Dec 18, 2013 | 48.65 | 48.90 | 48.61 | 48.67 | 15,483 | -0.25(-0.51%) |
Dec 17, 2013 | 48.88 | 48.92 | 48.88 | 48.92 | 1,398 | +0.19(+0.39%) |
Dec 16, 2013 | 49.06 | 49.06 | 48.70 | 48.73 | 10,124 | -0.15(-0.31%) |
Dec 13, 2013 | 48.83 | 48.88 | 48.82 | 48.88 | 1,811 | +0.25(+0.51%) |
Dec 12, 2013 | 48.73 | 48.81 | 48.64 | 48.64 | 14,088 | -0.17(-0.34%) |
Dec 11, 2013 | 49.06 | 49.06 | 48.80 | 48.80 | 35,243 | -0.38(-0.77%) |
Dec 10, 2013 | 49.10 | 49.18 | 49.06 | 49.18 | 4,324 | +0.37(+0.77%) |
Dec 09, 2013 | 48.69 | 48.83 | 48.69 | 48.81 | 2,786 | +0.21(+0.44%) |
Dec 06, 2013 | 48.58 | 48.76 | 48.58 | 48.59 | 0 | +0.08(+0.17%) |
Dec 05, 2013 | 48.57 | 48.68 | 48.51 | 48.51 | 0 | -0.16(-0.33%) |
Dec 04, 2013 | 48.64 | 48.74 | 48.63 | 48.67 | 0 | -0.45(-0.92%) |
Dec 03, 2013 | 49.08 | 49.13 | 49.08 | 49.12 | 0 | +0.17(+0.35%) |
Dec 02, 2013 | 49.15 | 49.15 | 48.91 | 48.96 | 0 | -0.24(-0.48%) |
Nov 29, 2013 | 49.11 | 49.20 | 49.11 | 49.19 | 0 | -0.02(-0.04%) |
Nov 27, 2013 | 49.21 | 49.27 | 49.08 | 49.21 | 0 | -0.23(-0.46%) |
Nov 26, 2013 | 49.28 | 49.44 | 49.28 | 49.44 | 0 | +0.26(+0.53%) |
Nov 25, 2013 | 49.09 | 49.27 | 49.09 | 49.18 | 0 | +0.14(+0.29%) |
Nov 22, 2013 | 48.89 | 49.14 | 48.89 | 49.04 | 0 | +0.37(+0.75%) |
Nov 21, 2013 | 48.44 | 48.70 | 48.44 | 48.67 | 0 | +0.07(+0.14%) |
Nov 20, 2013 | 49.28 | 49.37 | 48.57 | 48.60 | 0 | -0.84(-1.70%) |
Nov 19, 2013 | 49.47 | 49.47 | 49.44 | 49.44 | 0 | -0.12(-0.25%) |
Nov 18, 2013 | 49.45 | 49.64 | 49.45 | 49.57 | 0 | +0.18(+0.36%) |
Nov 15, 2013 | 49.44 | 49.44 | 49.31 | 49.39 | 0 | +0.02(+0.05%) |
Nov 14, 2013 | 49.26 | 49.37 | 49.26 | 49.37 | 0 | +0.56(+1.15%) |
Nov 12, 2013 | 48.78 | 48.81 | 48.76 | 48.81 | 0 | -0.02(-0.03%) |
Nov 11, 2013 | 48.45 | 48.84 | 48.44 | 48.82 | 0 | +0.01(+0.03%) |
Nov 08, 2013 | 49.07 | 49.11 | 48.80 | 48.81 | 0 | -1.07(-2.15%) |
Nov 07, 2013 | 49.50 | 49.88 | 49.50 | 49.88 | 0 | +0.37(+0.74%) |
Nov 06, 2013 | 49.47 | 49.51 | 49.40 | 49.51 | 0 | -0.07(-0.13%) |
Nov 05, 2013 | 49.67 | 49.68 | 49.58 | 49.58 | 0 | -0.47(-0.94%) |
Nov 04, 2013 | 50.21 | 50.21 | 50.05 | 50.05 | 0 | +0.05(+0.10%) |
Nov 01, 2013 | 50.25 | 50.25 | 50.00 | 50.00 | 0 | -0.40(-0.80%) |
Oct 31, 2013 | 50.45 | 50.45 | 50.40 | 50.40 | 0 | -0.12(-0.24%) |
Oct 30, 2013 | 50.75 | 50.81 | 50.52 | 50.52 | 0 | -0.16(-0.31%) |
Oct 29, 2013 | 50.60 | 50.68 | 50.57 | 50.68 | 0 | -0.07(-0.14%) |
Oct 28, 2013 | 50.69 | 50.79 | 50.68 | 50.75 | 0 | -0.13(-0.26%) |
Oct 25, 2013 | 50.74 | 50.88 | 50.44 | 50.88 | 0 | +0.18(+0.35%) |
Oct 24, 2013 | 50.87 | 50.87 | 50.70 | 50.70 | 0 | -0.16(-0.32%) |
Oct 23, 2013 | 50.67 | 51.01 | 50.67 | 50.87 | 0 | +0.28(+0.55%) |
Oct 22, 2013 | 50.46 | 50.59 | 50.07 | 50.59 | 0 | +0.51(+1.03%) |
Oct 21, 2013 | 50.08 | 50.15 | 50.03 | 50.08 | 0 | -0.16(-0.32%) |
Oct 18, 2013 | 50.37 | 50.45 | 50.24 | 50.24 | 33,841 | +0.07(+0.14%) |
Oct 17, 2013 | 49.99 | 50.24 | 49.88 | 50.16 | 0 | +0.44(+0.89%) |
Oct 16, 2013 | 49.19 | 49.73 | 49.11 | 49.72 | 0 | +0.49(+1.00%) |
Oct 15, 2013 | 49.45 | 49.45 | 49.23 | 49.23 | 0 | +0.04(+0.08%) |
Oct 14, 2013 | 49.63 | 49.63 | 49.15 | 49.19 | 0 | -0.40(-0.80%) |
Oct 11, 2013 | 49.81 | 49.95 | 49.59 | 49.59 | 0 | +0.08(+0.17%) |
Oct 10, 2013 | 49.25 | 49.51 | 49.20 | 49.51 | 0 | -0.11(-0.23%) |
Oct 09, 2013 | 49.75 | 49.75 | 49.61 | 49.62 | 0 | -0.22(-0.43%) |
Oct 08, 2013 | 49.75 | 49.99 | 49.75 | 49.84 | 0 | +0.03(+0.06%) |
Oct 07, 2013 | 49.84 | 49.88 | 49.76 | 49.81 | 0 | +0.22(+0.44%) |
Oct 04, 2013 | 49.69 | 49.69 | 49.59 | 49.59 | 0 | -0.19(-0.38%) |
Oct 03, 2013 | 49.64 | 49.81 | 49.64 | 49.78 | 0 | +0.01(+0.03%) |