Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 51.19 | 51.36 | 51.36 | 51.36 | 313,510 | +0.27(+0.52%) |
Dec 30, 2013 | 51.06 | 51.59 | 50.92 | 51.09 | 313,895 | -0.31(-0.60%) |
Dec 27, 2013 | 50.96 | 51.50 | 50.72 | 51.40 | 241,975 | +0.43(+0.84%) |
Dec 26, 2013 | 51.38 | 51.60 | 50.84 | 50.97 | 670,275 | -0.36(-0.70%) |
Dec 24, 2013 | 50.94 | 51.55 | 50.69 | 51.33 | 229,026 | +0.29(+0.57%) |
Dec 23, 2013 | 51.35 | 51.48 | 50.94 | 51.04 | 693,824 | -0.19(-0.38%) |
Dec 20, 2013 | 50.36 | 51.28 | 50.13 | 51.23 | 1,174,564 | +1.04(+2.08%) |
Dec 19, 2013 | 50.26 | 50.33 | 49.58 | 50.18 | 507,797 | -0.14(-0.28%) |
Dec 18, 2013 | 49.90 | 50.34 | 49.42 | 50.33 | 967,981 | +0.75(+1.52%) |
Dec 17, 2013 | 49.54 | 49.88 | 49.16 | 49.58 | 790,502 | +0.09(+0.19%) |
Dec 16, 2013 | 49.72 | 50.08 | 49.26 | 49.48 | 567,668 | -0.01(-0.03%) |
Dec 13, 2013 | 49.79 | 50.07 | 49.20 | 49.50 | 420,378 | -0.16(-0.32%) |
Dec 12, 2013 | 49.45 | 49.98 | 49.33 | 49.65 | 482,115 | +0.29(+0.58%) |
Dec 11, 2013 | 49.87 | 49.87 | 49.19 | 49.37 | 1,049,758 | -0.57(-1.15%) |
Dec 10, 2013 | 49.46 | 50.01 | 49.30 | 49.94 | 627,444 | +0.19(+0.39%) |
Dec 09, 2013 | 49.68 | 49.91 | 49.14 | 49.75 | 435,826 | +0.23(+0.46%) |
Dec 06, 2013 | 49.76 | 49.87 | 49.18 | 49.52 | 399,169 | +0.34(+0.70%) |
Dec 05, 2013 | 48.86 | 49.25 | 48.41 | 49.18 | 451,772 | +0.36(+0.73%) |
Dec 04, 2013 | 48.49 | 48.88 | 47.92 | 48.82 | 480,811 | +0.09(+0.18%) |
Dec 03, 2013 | 48.30 | 49.00 | 48.15 | 48.73 | 470,832 | +0.39(+0.81%) |
Dec 02, 2013 | 48.22 | 48.74 | 47.65 | 48.34 | 510,090 | +0.06(+0.12%) |
Nov 29, 2013 | 48.61 | 48.80 | 48.27 | 48.28 | 177,492 | -0.29(-0.59%) |
Nov 27, 2013 | 48.86 | 48.88 | 48.30 | 48.57 | 373,324 | -0.24(-0.50%) |
Nov 26, 2013 | 48.74 | 49.09 | 48.36 | 48.81 | 542,643 | +0.16(+0.32%) |
Nov 25, 2013 | 48.77 | 48.95 | 48.42 | 48.65 | 509,382 | -0.01(-0.03%) |
Nov 22, 2013 | 48.10 | 48.85 | 47.87 | 48.67 | 559,984 | +0.57(+1.19%) |
Nov 21, 2013 | 47.97 | 48.22 | 47.56 | 48.10 | 1,870,970 | -0.22(-0.46%) |
Nov 20, 2013 | 49.40 | 49.50 | 48.22 | 48.32 | 994,061 | -0.89(-1.80%) |
Nov 19, 2013 | 50.08 | 50.60 | 49.03 | 49.20 | 1,027,976 | -1.73(-3.40%) |
Nov 18, 2013 | 51.74 | 51.74 | 50.85 | 50.94 | 371,212 | -0.64(-1.25%) |
Nov 15, 2013 | 51.30 | 51.62 | 50.84 | 51.58 | 312,312 | +0.31(+0.61%) |
Nov 14, 2013 | 51.11 | 51.50 | 50.94 | 51.26 | 280,344 | +0.14(+0.27%) |
Nov 13, 2013 | 50.59 | 51.14 | 50.27 | 51.13 | 412,146 | +0.69(+1.36%) |
Nov 12, 2013 | 50.77 | 51.11 | 50.28 | 50.44 | 783,237 | -0.35(-0.69%) |
Nov 11, 2013 | 50.02 | 51.02 | 49.81 | 50.79 | 423,241 | +0.73(+1.46%) |
Nov 08, 2013 | 50.26 | 51.39 | 49.80 | 50.06 | 1,131,002 | -0.24(-0.48%) |
Nov 07, 2013 | 51.70 | 51.80 | 50.17 | 50.31 | 1,069,042 | -1.17(-2.27%) |
Nov 06, 2013 | 51.24 | 51.68 | 51.03 | 51.47 | 471,307 | +0.44(+0.87%) |
Nov 05, 2013 | 51.39 | 51.72 | 51.00 | 51.03 | 639,464 | -0.57(-1.11%) |
Nov 04, 2013 | 51.35 | 51.79 | 51.29 | 51.60 | 466,034 | +0.34(+0.66%) |
Nov 01, 2013 | 51.01 | 51.35 | 50.96 | 51.26 | 549,603 | +0.07(+0.14%) |
Oct 31, 2013 | 51.51 | 51.72 | 50.92 | 51.19 | 544,965 | -0.31(-0.61%) |
Oct 30, 2013 | 51.67 | 51.89 | 51.46 | 51.51 | 414,532 | -0.01(-0.01%) |
Oct 29, 2013 | 51.51 | 51.89 | 51.23 | 51.52 | 642,888 | +0.16(+0.31%) |
Oct 28, 2013 | 51.41 | 51.61 | 51.04 | 51.36 | 515,845 | -0.11(-0.21%) |
Oct 25, 2013 | 51.06 | 51.54 | 50.80 | 51.47 | 519,757 | +0.41(+0.80%) |
Oct 24, 2013 | 50.95 | 51.36 | 50.67 | 51.06 | 483,588 | +0.06(+0.11%) |
Oct 23, 2013 | 50.55 | 51.05 | 50.43 | 51.00 | 567,653 | +0.19(+0.38%) |
Oct 22, 2013 | 50.60 | 51.62 | 50.24 | 50.81 | 446,579 | +0.85(+1.70%) |
Oct 21, 2013 | 48.95 | 50.00 | 48.95 | 49.96 | 912,160 | +0.84(+1.70%) |
Oct 18, 2013 | 48.58 | 49.26 | 48.32 | 49.12 | 2,041,234 | +0.79(+1.63%) |
Oct 17, 2013 | 47.69 | 48.42 | 47.44 | 48.33 | 678,898 | +0.49(+1.03%) |
Oct 16, 2013 | 47.50 | 47.93 | 47.16 | 47.84 | 791,440 | +0.57(+1.21%) |
Oct 15, 2013 | 48.27 | 48.36 | 47.17 | 47.27 | 500,145 | -0.86(-1.78%) |
Oct 14, 2013 | 47.94 | 48.17 | 47.22 | 48.12 | 493,239 | -0.06(-0.13%) |
Oct 11, 2013 | 47.72 | 48.36 | 47.61 | 48.19 | 494,979 | +0.39(+0.81%) |
Oct 10, 2013 | 47.30 | 47.89 | 47.19 | 47.80 | 340,820 | +0.97(+2.08%) |
Oct 09, 2013 | 47.40 | 47.69 | 46.67 | 46.83 | 514,562 | -0.50(-1.06%) |
Oct 08, 2013 | 47.56 | 48.17 | 47.23 | 47.33 | 379,473 | -0.19(-0.41%) |
Oct 07, 2013 | 47.55 | 48.01 | 47.47 | 47.52 | 443,804 | -0.31(-0.64%) |
Oct 04, 2013 | 47.71 | 48.24 | 47.59 | 47.83 | 372,545 | +0.30(+0.63%) |
Oct 03, 2013 | 48.01 | 48.09 | 47.36 | 47.53 | 709,075 | -0.72(-1.48%) |
Oct 02, 2013 | 49.11 | 49.11 | 48.01 | 48.25 | 710,946 | -1.05(-2.13%) |