Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 49.32 | 49.34 | 49.34 | 49.34 | 536,603 | +0.03(+0.06%) |
Dec 30, 2013 | 49.34 | 49.34 | 49.30 | 49.31 | 4,490,158 | +0.00(+0.00%) |
Dec 27, 2013 | 49.28 | 49.32 | 49.27 | 49.31 | 479,999 | +0.00(+0.00%) |
Dec 26, 2013 | 49.32 | 49.32 | 49.26 | 49.31 | 530,938 | -0.02(-0.04%) |
Dec 24, 2013 | 49.33 | 49.35 | 49.30 | 49.33 | 516,876 | +0.01(+0.03%) |
Dec 23, 2013 | 49.29 | 49.33 | 49.29 | 49.32 | 644,528 | +0.01(+0.03%) |
Dec 20, 2013 | 49.26 | 49.32 | 49.26 | 49.30 | 1,320,427 | +0.00(+0.00%) |
Dec 19, 2013 | 49.28 | 49.30 | 49.26 | 49.30 | 539,555 | +0.02(+0.04%) |
Dec 18, 2013 | 49.24 | 49.28 | 49.24 | 49.28 | 652,129 | +0.03(+0.06%) |
Dec 17, 2013 | 49.28 | 49.29 | 49.24 | 49.25 | 828,710 | -0.02(-0.05%) |
Dec 16, 2013 | 49.28 | 49.28 | 49.24 | 49.28 | 2,192,901 | +0.01(+0.03%) |
Dec 13, 2013 | 49.27 | 49.31 | 49.26 | 49.26 | 2,512,350 | -0.01(-0.02%) |
Dec 12, 2013 | 49.28 | 49.30 | 49.25 | 49.27 | 427,418 | -0.01(-0.02%) |
Dec 11, 2013 | 49.29 | 49.30 | 49.26 | 49.28 | 560,911 | -0.01(-0.02%) |
Dec 10, 2013 | 49.28 | 49.30 | 49.26 | 49.29 | 524,472 | +0.02(+0.04%) |
Dec 09, 2013 | 49.27 | 49.28 | 49.24 | 49.27 | 1,808,040 | +0.02(+0.04%) |
Dec 06, 2013 | 49.27 | 49.28 | 49.23 | 49.25 | 413,199 | -0.01(-0.02%) |
Dec 05, 2013 | 49.26 | 49.27 | 49.22 | 49.26 | 460,242 | +0.03(+0.06%) |
Dec 04, 2013 | 49.21 | 49.24 | 49.20 | 49.23 | 1,270,871 | +0.03(+0.06%) |
Dec 03, 2013 | 49.23 | 49.23 | 49.18 | 49.20 | 1,055,278 | -0.03(-0.06%) |
Dec 02, 2013 | 49.20 | 49.23 | 49.17 | 49.23 | 6,494,841 | -0.02(-0.04%) |
Nov 29, 2013 | 49.23 | 49.25 | 49.23 | 49.25 | 151,909 | +0.02(+0.04%) |
Nov 27, 2013 | 49.27 | 49.28 | 49.22 | 49.23 | 1,755,198 | -0.06(-0.12%) |
Nov 26, 2013 | 49.29 | 49.29 | 49.27 | 49.29 | 674,316 | +0.01(+0.02%) |
Nov 25, 2013 | 49.26 | 49.29 | 49.26 | 49.28 | 489,162 | +0.01(+0.02%) |
Nov 22, 2013 | 49.29 | 49.29 | 49.25 | 49.27 | 465,795 | -0.02(-0.04%) |
Nov 21, 2013 | 49.27 | 49.29 | 49.25 | 49.29 | 420,093 | +0.02(+0.04%) |
Nov 20, 2013 | 49.30 | 49.31 | 49.26 | 49.27 | 780,966 | -0.03(-0.06%) |
Nov 19, 2013 | 49.29 | 49.30 | 49.27 | 49.30 | 379,391 | +0.02(+0.04%) |
Nov 18, 2013 | 49.28 | 49.31 | 49.27 | 49.28 | 333,904 | +0.00(+0.00%) |
Nov 15, 2013 | 49.29 | 49.30 | 49.26 | 49.28 | 324,232 | +0.00(+0.00%) |
Nov 14, 2013 | 49.29 | 49.31 | 49.26 | 49.28 | 422,076 | +0.00(+0.00%) |
Nov 12, 2013 | 49.26 | 49.29 | 49.25 | 49.28 | 443,337 | +0.03(+0.06%) |
Nov 11, 2013 | 49.27 | 49.29 | 49.24 | 49.25 | 932,295 | +0.01(+0.02%) |
Nov 08, 2013 | 49.28 | 49.31 | 49.23 | 49.24 | 920,758 | -0.06(-0.12%) |
Nov 07, 2013 | 49.30 | 49.31 | 49.28 | 49.30 | 351,574 | +0.01(+0.03%) |
Nov 06, 2013 | 49.28 | 49.31 | 49.28 | 49.29 | 583,260 | -0.01(-0.03%) |
Nov 05, 2013 | 49.31 | 49.31 | 49.28 | 49.30 | 377,075 | +0.00(+0.01%) |
Nov 04, 2013 | 49.29 | 49.31 | 49.28 | 49.30 | 544,829 | -0.00(-0.01%) |
Nov 01, 2013 | 49.32 | 49.32 | 49.28 | 49.30 | 481,581 | -0.02(-0.04%) |
Oct 31, 2013 | 49.30 | 49.33 | 49.29 | 49.32 | 545,563 | +0.01(+0.02%) |
Oct 30, 2013 | 49.32 | 49.32 | 49.30 | 49.31 | 478,936 | +0.00(+0.00%) |
Oct 29, 2013 | 49.30 | 49.34 | 49.29 | 49.31 | 1,518,318 | +0.00(+0.00%) |
Oct 28, 2013 | 49.32 | 49.33 | 49.29 | 49.31 | 1,192,875 | -0.01(-0.02%) |
Oct 25, 2013 | 49.32 | 49.33 | 49.29 | 49.32 | 604,330 | +0.00(+0.00%) |
Oct 24, 2013 | 49.33 | 49.34 | 49.31 | 49.32 | 460,581 | -0.01(-0.02%) |
Oct 23, 2013 | 49.31 | 49.33 | 49.30 | 49.33 | 759,947 | -0.01(-0.02%) |
Oct 22, 2013 | 49.33 | 49.35 | 49.30 | 49.34 | 4,788,405 | +0.04(+0.08%) |
Oct 21, 2013 | 49.32 | 49.32 | 49.28 | 49.30 | 671,140 | -0.01(-0.02%) |
Oct 18, 2013 | 49.30 | 49.33 | 49.29 | 49.31 | 984,622 | -0.01(-0.02%) |
Oct 17, 2013 | 49.32 | 49.32 | 49.29 | 49.32 | 1,224,671 | +0.00(+0.00%) |
Oct 16, 2013 | 49.29 | 49.33 | 49.27 | 49.32 | 1,371,665 | +0.04(+0.08%) |
Oct 15, 2013 | 49.30 | 49.30 | 49.28 | 49.28 | 333,338 | -0.01(-0.02%) |
Oct 14, 2013 | 49.28 | 49.31 | 49.26 | 49.29 | 1,081,165 | +0.05(+0.10%) |
Oct 11, 2013 | 49.29 | 49.31 | 49.24 | 49.24 | 1,003,037 | -0.06(-0.12%) |
Oct 10, 2013 | 49.27 | 49.32 | 49.27 | 49.30 | 761,146 | -0.01(-0.02%) |
Oct 09, 2013 | 49.30 | 49.31 | 49.24 | 49.31 | 1,263,596 | +0.00(+0.00%) |
Oct 08, 2013 | 49.28 | 49.32 | 49.28 | 49.31 | 622,241 | +0.02(+0.04%) |
Oct 07, 2013 | 49.26 | 49.30 | 49.26 | 49.29 | 294,940 | -0.02(-0.04%) |
Oct 04, 2013 | 49.30 | 49.31 | 49.28 | 49.31 | 403,200 | +0.01(+0.02%) |
Oct 03, 2013 | 49.30 | 49.30 | 49.28 | 49.30 | 641,586 | +0.00(+0.00%) |
Oct 02, 2013 | 49.31 | 49.31 | 49.28 | 49.30 | 1,553,546 | +0.00(+0.00%) |