Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 47.78 | 47.98 | 47.98 | 47.98 | 853,365 | +0.58(+1.23%) |
Dec 30, 2013 | 47.76 | 47.78 | 46.03 | 47.40 | 460,428 | -0.38(-0.80%) |
Dec 27, 2013 | 48.34 | 48.51 | 47.36 | 47.78 | 248,760 | -0.54(-1.13%) |
Dec 26, 2013 | 48.51 | 48.58 | 47.85 | 48.32 | 213,160 | -0.14(-0.28%) |
Dec 24, 2013 | 48.53 | 48.79 | 48.21 | 48.46 | 230,269 | +0.11(+0.22%) |
Dec 23, 2013 | 48.26 | 48.55 | 47.65 | 48.35 | 314,246 | +0.51(+1.06%) |
Dec 20, 2013 | 47.46 | 48.22 | 47.23 | 47.85 | 694,796 | +0.57(+1.21%) |
Dec 19, 2013 | 47.65 | 47.72 | 46.91 | 47.28 | 241,775 | -0.56(-1.18%) |
Dec 18, 2013 | 47.65 | 47.92 | 46.46 | 47.84 | 349,923 | +0.25(+0.52%) |
Dec 17, 2013 | 47.87 | 48.43 | 47.55 | 47.59 | 323,203 | -0.16(-0.34%) |
Dec 16, 2013 | 46.68 | 47.90 | 46.67 | 47.76 | 608,104 | +1.07(+2.29%) |
Dec 13, 2013 | 46.80 | 47.11 | 46.03 | 46.69 | 317,007 | +0.01(+0.03%) |
Dec 12, 2013 | 46.09 | 47.19 | 46.02 | 46.67 | 346,368 | +0.30(+0.65%) |
Dec 11, 2013 | 47.92 | 48.09 | 46.12 | 46.37 | 539,393 | -1.10(-2.31%) |
Dec 10, 2013 | 47.95 | 48.10 | 46.12 | 47.47 | 640,033 | -0.59(-1.23%) |
Dec 09, 2013 | 47.03 | 48.42 | 46.86 | 48.06 | 564,471 | +0.95(+2.01%) |
Dec 06, 2013 | 48.09 | 48.43 | 47.06 | 47.11 | 243,007 | -0.60(-1.25%) |
Dec 05, 2013 | 46.84 | 48.12 | 46.77 | 47.71 | 289,854 | +0.45(+0.96%) |
Dec 04, 2013 | 47.53 | 48.35 | 46.88 | 47.26 | 514,857 | -0.63(-1.32%) |
Dec 03, 2013 | 49.46 | 50.05 | 47.31 | 47.89 | 1,205,960 | -1.88(-3.79%) |
Dec 02, 2013 | 50.50 | 51.20 | 49.41 | 49.77 | 320,126 | -0.73(-1.44%) |
Nov 29, 2013 | 50.97 | 51.40 | 50.28 | 50.50 | 149,098 | -0.09(-0.17%) |
Nov 27, 2013 | 51.20 | 51.70 | 49.94 | 50.59 | 431,290 | -0.34(-0.67%) |
Nov 26, 2013 | 51.04 | 51.10 | 49.71 | 50.93 | 488,083 | -0.21(-0.41%) |
Nov 25, 2013 | 51.85 | 51.86 | 50.55 | 51.14 | 225,386 | +0.68(+1.34%) |
Nov 22, 2013 | 51.91 | 52.42 | 50.25 | 50.46 | 321,597 | -1.19(-2.30%) |
Nov 21, 2013 | 50.88 | 52.70 | 49.60 | 51.65 | 434,046 | +0.89(+1.75%) |
Nov 20, 2013 | 49.40 | 50.86 | 49.07 | 50.76 | 276,039 | +1.41(+2.86%) |
Nov 19, 2013 | 48.58 | 49.40 | 48.57 | 49.35 | 232,079 | +0.89(+1.84%) |
Nov 18, 2013 | 49.43 | 49.73 | 48.24 | 48.46 | 332,925 | -0.28(-0.58%) |
Nov 15, 2013 | 49.02 | 50.30 | 48.58 | 48.74 | 542,441 | +0.16(+0.32%) |
Nov 14, 2013 | 48.65 | 48.85 | 48.26 | 48.58 | 172,587 | +0.06(+0.12%) |
Nov 13, 2013 | 48.09 | 49.15 | 47.92 | 48.53 | 498,459 | +0.45(+0.93%) |
Nov 12, 2013 | 47.78 | 48.33 | 46.89 | 48.08 | 251,485 | +0.36(+0.76%) |
Nov 11, 2013 | 46.76 | 48.30 | 46.59 | 47.71 | 396,316 | +0.96(+2.06%) |
Nov 08, 2013 | 46.87 | 47.21 | 45.31 | 46.75 | 408,651 | -0.17(-0.36%) |
Nov 07, 2013 | 48.38 | 48.38 | 46.38 | 46.92 | 468,694 | -0.92(-1.92%) |
Nov 06, 2013 | 47.54 | 48.02 | 44.55 | 47.84 | 874,655 | +1.57(+3.39%) |
Nov 05, 2013 | 45.99 | 46.75 | 44.95 | 46.27 | 589,365 | +0.19(+0.41%) |
Nov 04, 2013 | 44.67 | 46.30 | 44.45 | 46.08 | 770,241 | +1.71(+3.85%) |
Nov 01, 2013 | 42.84 | 44.65 | 42.75 | 44.37 | 784,423 | +1.77(+4.16%) |
Oct 31, 2013 | 42.36 | 42.73 | 41.79 | 42.60 | 349,739 | +0.81(+1.93%) |
Oct 30, 2013 | 42.48 | 42.66 | 41.76 | 41.79 | 325,437 | -0.35(-0.83%) |
Oct 29, 2013 | 41.13 | 42.17 | 41.00 | 42.15 | 291,241 | +1.18(+2.88%) |
Oct 28, 2013 | 41.08 | 41.56 | 40.71 | 40.97 | 271,277 | +0.03(+0.06%) |
Oct 25, 2013 | 41.65 | 42.00 | 40.64 | 40.94 | 859,421 | -0.55(-1.32%) |
Oct 24, 2013 | 43.55 | 43.63 | 40.97 | 41.49 | 1,254,012 | -2.69(-6.09%) |
Oct 23, 2013 | 44.72 | 45.03 | 43.83 | 44.18 | 460,468 | -0.57(-1.27%) |
Oct 22, 2013 | 44.80 | 45.32 | 44.33 | 44.74 | 464,357 | +0.20(+0.44%) |
Oct 21, 2013 | 44.29 | 45.80 | 44.08 | 44.55 | 759,165 | +0.54(+1.23%) |
Oct 18, 2013 | 44.13 | 44.28 | 43.48 | 44.01 | 544,252 | +0.55(+1.26%) |
Oct 17, 2013 | 42.62 | 44.28 | 42.41 | 43.46 | 1,116,802 | +1.06(+2.50%) |
Oct 16, 2013 | 41.85 | 42.80 | 41.85 | 42.40 | 439,634 | +0.55(+1.32%) |
Oct 15, 2013 | 41.83 | 42.42 | 41.17 | 41.85 | 388,343 | +0.13(+0.31%) |
Oct 14, 2013 | 42.11 | 42.20 | 40.76 | 41.72 | 559,247 | -0.60(-1.42%) |
Oct 11, 2013 | 43.06 | 43.30 | 42.04 | 42.32 | 653,243 | -1.03(-2.37%) |
Oct 10, 2013 | 42.99 | 43.57 | 42.57 | 43.34 | 408,189 | +0.72(+1.70%) |
Oct 09, 2013 | 41.62 | 43.21 | 41.62 | 42.62 | 714,407 | +1.04(+2.49%) |
Oct 08, 2013 | 42.94 | 42.99 | 41.49 | 41.59 | 381,636 | -0.68(-1.60%) |
Oct 07, 2013 | 42.34 | 42.76 | 41.94 | 42.26 | 377,819 | -0.12(-0.28%) |
Oct 04, 2013 | 42.51 | 42.81 | 41.91 | 42.38 | 495,081 | +0.01(+0.03%) |
Oct 03, 2013 | 42.85 | 43.05 | 41.81 | 42.37 | 703,353 | +0.62(+1.48%) |
Oct 02, 2013 | 41.18 | 41.84 | 40.52 | 41.75 | 401,446 | +0.53(+1.28%) |