Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 52.74 | 53.27 | 53.27 | 53.27 | 24,780 | +0.68(+1.30%) |
Dec 30, 2013 | 53.37 | 54.25 | 51.83 | 52.58 | 8,020 | -0.53(-1.00%) |
Dec 27, 2013 | 53.05 | 54.27 | 52.67 | 53.12 | 33,193 | +0.32(+0.60%) |
Dec 26, 2013 | 54.00 | 54.00 | 52.50 | 52.80 | 5,062 | -0.64(-1.21%) |
Dec 24, 2013 | 54.27 | 54.27 | 53.44 | 53.44 | 1,812 | -0.46(-0.85%) |
Dec 23, 2013 | 54.14 | 54.42 | 52.56 | 53.91 | 7,117 | -0.51(-0.94%) |
Dec 20, 2013 | 52.83 | 54.96 | 51.42 | 54.42 | 33,976 | +1.49(+2.82%) |
Dec 19, 2013 | 53.46 | 53.46 | 52.93 | 52.93 | 2,061 | -0.22(-0.42%) |
Dec 18, 2013 | 52.58 | 53.15 | 51.76 | 53.15 | 5,840 | +0.88(+1.69%) |
Dec 17, 2013 | 52.37 | 54.47 | 50.86 | 52.27 | 44,057 | -0.45(-0.86%) |
Dec 16, 2013 | 52.37 | 53.65 | 52.20 | 52.72 | 11,572 | +0.49(+0.94%) |
Dec 13, 2013 | 52.06 | 52.48 | 52.06 | 52.23 | 2,204 | +0.49(+0.94%) |
Dec 12, 2013 | 51.48 | 52.36 | 50.65 | 51.74 | 26,274 | +0.62(+1.22%) |
Dec 11, 2013 | 51.41 | 51.72 | 51.12 | 51.12 | 2,096 | -0.79(-1.52%) |
Dec 10, 2013 | 52.60 | 52.60 | 51.91 | 51.91 | 3,492 | -0.63(-1.20%) |
Dec 09, 2013 | 52.52 | 53.27 | 52.16 | 52.54 | 4,145 | -0.15(-0.29%) |
Dec 06, 2013 | 52.85 | 52.85 | 50.88 | 52.69 | 0 | +0.18(+0.35%) |
Dec 05, 2013 | 52.20 | 53.18 | 51.83 | 52.50 | 0 | +0.51(+0.99%) |
Dec 04, 2013 | 51.84 | 52.36 | 51.84 | 51.99 | 0 | +0.26(+0.50%) |
Dec 03, 2013 | 52.13 | 52.13 | 51.73 | 51.73 | 0 | -0.24(-0.47%) |
Dec 02, 2013 | 51.91 | 52.36 | 51.91 | 51.98 | 0 | +0.01(+0.03%) |
Nov 29, 2013 | 52.20 | 52.29 | 51.77 | 51.96 | 0 | +0.01(+0.03%) |
Nov 27, 2013 | 52.70 | 52.70 | 51.95 | 51.95 | 0 | +0.01(+0.03%) |
Nov 26, 2013 | 52.58 | 52.58 | 51.85 | 51.94 | 0 | -0.34(-0.65%) |
Nov 25, 2013 | 52.06 | 52.74 | 52.04 | 52.28 | 0 | -0.21(-0.40%) |
Nov 22, 2013 | 51.94 | 52.92 | 51.10 | 52.49 | 0 | +0.86(+1.67%) |
Nov 21, 2013 | 51.58 | 52.34 | 51.45 | 51.63 | 0 | -0.03(-0.06%) |
Nov 20, 2013 | 51.29 | 51.66 | 51.03 | 51.66 | 0 | +0.62(+1.21%) |
Nov 19, 2013 | 51.79 | 51.83 | 50.60 | 51.04 | 0 | -0.24(-0.47%) |
Nov 18, 2013 | 51.43 | 51.83 | 51.29 | 51.29 | 0 | -0.30(-0.57%) |
Nov 15, 2013 | 51.73 | 52.23 | 50.98 | 51.58 | 0 | -0.28(-0.53%) |
Nov 14, 2013 | 51.46 | 52.44 | 51.42 | 51.86 | 0 | +0.03(+0.05%) |
Nov 13, 2013 | 51.83 | 51.83 | 51.83 | 51.83 | 0 | +0.47(+0.92%) |
Nov 12, 2013 | 52.02 | 52.02 | 51.36 | 51.36 | 0 | -0.16(-0.32%) |
Nov 11, 2013 | 52.66 | 52.66 | 51.49 | 51.52 | 0 | -0.37(-0.71%) |
Nov 08, 2013 | 51.81 | 52.34 | 51.81 | 51.89 | 0 | -0.32(-0.60%) |
Nov 07, 2013 | 51.95 | 52.35 | 50.01 | 52.21 | 0 | +0.34(+0.66%) |
Nov 06, 2013 | 51.38 | 52.06 | 51.12 | 51.87 | 0 | +0.09(+0.18%) |
Nov 05, 2013 | 51.72 | 51.77 | 51.72 | 51.77 | 0 | +0.23(+0.45%) |
Nov 04, 2013 | 50.87 | 51.78 | 49.94 | 51.54 | 22,481 | +0.63(+1.24%) |
Nov 01, 2013 | 51.15 | 51.68 | 50.28 | 50.91 | 0 | -0.43(-0.84%) |
Oct 31, 2013 | 50.21 | 51.77 | 50.18 | 51.35 | 0 | +0.51(+1.01%) |
Oct 30, 2013 | 51.49 | 51.49 | 50.07 | 50.83 | 2,335 | -0.16(-0.31%) |
Oct 29, 2013 | 51.18 | 51.83 | 50.93 | 50.99 | 0 | -0.24(-0.46%) |
Oct 28, 2013 | 52.18 | 52.18 | 50.92 | 51.23 | 0 | +0.04(+0.08%) |
Oct 25, 2013 | 51.22 | 52.83 | 50.79 | 51.19 | 0 | -0.20(-0.40%) |
Oct 24, 2013 | 50.68 | 51.39 | 50.68 | 51.39 | 0 | +0.49(+0.96%) |
Oct 23, 2013 | 50.18 | 50.93 | 50.18 | 50.91 | 0 | -0.38(-0.74%) |
Oct 22, 2013 | 50.78 | 51.52 | 50.43 | 51.29 | 0 | -0.07(-0.14%) |
Oct 21, 2013 | 50.33 | 51.36 | 50.33 | 51.36 | 0 | -0.01(-0.03%) |
Oct 18, 2013 | 51.77 | 51.85 | 51.37 | 51.37 | 2,619 | -0.01(-0.01%) |
Oct 17, 2013 | 51.55 | 51.81 | 50.84 | 51.38 | 0 | +0.05(+0.09%) |
Oct 16, 2013 | 51.77 | 51.91 | 50.14 | 51.33 | 0 | +0.96(+1.90%) |
Oct 15, 2013 | 49.53 | 50.60 | 49.46 | 50.37 | 0 | +0.70(+1.42%) |
Oct 14, 2013 | 49.42 | 50.01 | 49.42 | 49.67 | 0 | -0.34(-0.68%) |
Oct 11, 2013 | 49.26 | 50.01 | 48.97 | 50.01 | 0 | +0.99(+2.01%) |
Oct 10, 2013 | 48.27 | 49.61 | 48.25 | 49.03 | 0 | +0.83(+1.72%) |
Oct 09, 2013 | 48.46 | 48.73 | 48.20 | 48.20 | 0 | -0.12(-0.24%) |
Oct 08, 2013 | 48.85 | 49.01 | 48.32 | 48.32 | 0 | -0.68(-1.38%) |
Oct 07, 2013 | 48.34 | 49.27 | 48.25 | 48.99 | 0 | +0.39(+0.80%) |
Oct 04, 2013 | 49.08 | 49.38 | 48.40 | 48.61 | 0 | -0.35(-0.71%) |
Oct 03, 2013 | 48.52 | 49.19 | 48.17 | 48.96 | 0 | +0.49(+1.02%) |
Oct 02, 2013 | 48.99 | 49.45 | 48.38 | 48.46 | 0 | -0.68(-1.39%) |