Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 47.26 | 47.52 | 47.52 | 47.52 | 4,658 | +0.20(+0.43%) |
Dec 30, 2013 | 47.62 | 47.68 | 47.26 | 47.32 | 6,594 | -0.29(-0.62%) |
Dec 27, 2013 | 47.81 | 47.81 | 47.31 | 47.61 | 21,181 | +0.20(+0.41%) |
Dec 26, 2013 | 47.41 | 47.41 | 47.10 | 47.41 | 5,792 | -0.00(-0.00%) |
Dec 24, 2013 | 47.43 | 47.78 | 47.41 | 47.41 | 2,794 | +0.24(+0.51%) |
Dec 23, 2013 | 47.04 | 47.46 | 47.04 | 47.17 | 12,521 | +0.63(+1.34%) |
Dec 20, 2013 | 46.40 | 46.61 | 46.40 | 46.55 | 1,348 | +0.70(+1.54%) |
Dec 19, 2013 | 45.63 | 46.09 | 45.63 | 45.84 | 6,761 | +0.53(+1.16%) |
Dec 18, 2013 | 45.19 | 45.43 | 44.82 | 45.32 | 3,535 | -0.00(-0.00%) |
Dec 17, 2013 | 45.44 | 45.57 | 45.32 | 45.32 | 4,885 | -0.31(-0.69%) |
Dec 16, 2013 | 45.49 | 46.01 | 45.49 | 45.63 | 9,623 | +0.35(+0.77%) |
Dec 13, 2013 | 45.07 | 45.28 | 44.92 | 45.28 | 6,863 | +0.76(+1.71%) |
Dec 12, 2013 | 44.88 | 44.88 | 44.42 | 44.52 | 4,258 | -0.92(-2.02%) |
Dec 11, 2013 | 46.28 | 46.28 | 45.43 | 45.44 | 32,741 | -0.80(-1.74%) |
Dec 10, 2013 | 46.24 | 46.31 | 46.19 | 46.24 | 20,130 | -0.07(-0.15%) |
Dec 09, 2013 | 46.24 | 46.48 | 46.24 | 46.31 | 4,302 | -0.43(-0.93%) |
Dec 06, 2013 | 46.43 | 46.88 | 46.43 | 46.74 | 3,233 | +0.38(+0.81%) |
Dec 05, 2013 | 46.14 | 46.44 | 45.95 | 46.37 | 14,449 | -0.41(-0.88%) |
Dec 04, 2013 | 46.93 | 47.04 | 46.78 | 46.78 | 8,145 | -0.60(-1.27%) |
Dec 03, 2013 | 47.16 | 47.38 | 47.08 | 47.38 | 6,074 | -0.05(-0.10%) |
Dec 02, 2013 | 47.70 | 47.70 | 47.33 | 47.42 | 5,335 | -0.83(-1.71%) |
Nov 29, 2013 | 47.80 | 48.25 | 47.80 | 48.25 | 1,824 | -0.02(-0.03%) |
Nov 27, 2013 | 48.41 | 48.41 | 48.15 | 48.27 | 4,308 | -0.39(-0.81%) |
Nov 26, 2013 | 48.53 | 48.69 | 48.49 | 48.66 | 6,832 | -0.23(-0.47%) |
Nov 25, 2013 | 49.13 | 49.13 | 48.89 | 48.89 | 5,786 | -0.15(-0.31%) |
Nov 22, 2013 | 48.70 | 49.07 | 48.70 | 49.05 | 1,305 | +0.05(+0.10%) |
Nov 21, 2013 | 48.69 | 49.07 | 48.68 | 49.00 | 3,402 | -0.60(-1.20%) |
Nov 20, 2013 | 49.75 | 49.75 | 49.57 | 49.60 | 4,221 | -0.61(-1.22%) |
Nov 19, 2013 | 50.28 | 50.39 | 50.13 | 50.21 | 4,199 | +0.06(+0.13%) |
Nov 18, 2013 | 50.90 | 50.90 | 50.14 | 50.14 | 7,560 | -0.46(-0.92%) |
Nov 15, 2013 | 50.33 | 50.61 | 50.16 | 50.61 | 4,088 | +0.59(+1.19%) |
Nov 14, 2013 | 49.49 | 50.03 | 49.49 | 50.01 | 6,414 | +0.00(+0.00%) |
Nov 12, 2013 | 50.26 | 50.26 | 49.72 | 50.01 | 4,458 | -0.56(-1.11%) |
Nov 11, 2013 | 50.72 | 50.72 | 50.43 | 50.57 | 30,812 | -0.39(-0.76%) |
Nov 08, 2013 | 50.77 | 51.05 | 50.54 | 50.96 | 13,362 | +0.04(+0.08%) |
Nov 07, 2013 | 51.13 | 51.18 | 50.92 | 50.92 | 791 | -0.43(-0.83%) |
Nov 06, 2013 | 51.45 | 51.45 | 51.35 | 51.35 | 988 | +0.07(+0.14%) |
Nov 05, 2013 | 51.14 | 51.28 | 51.14 | 51.28 | 751 | +0.15(+0.29%) |
Nov 04, 2013 | 51.08 | 51.13 | 51.08 | 51.13 | 554 | +0.36(+0.71%) |
Nov 01, 2013 | 50.93 | 51.02 | 50.77 | 50.77 | 3,603 | -0.44(-0.86%) |
Oct 31, 2013 | 51.51 | 51.52 | 51.21 | 51.21 | 7,463 | +0.49(+0.97%) |
Oct 30, 2013 | 51.27 | 51.27 | 50.70 | 50.72 | 1,828 | -0.44(-0.86%) |
Oct 29, 2013 | 51.23 | 51.32 | 51.14 | 51.16 | 2,280 | -0.56(-1.08%) |
Oct 28, 2013 | 51.64 | 51.77 | 51.55 | 51.72 | 3,988 | +0.06(+0.13%) |
Oct 25, 2013 | 51.69 | 51.77 | 51.66 | 51.66 | 3,066 | -0.14(-0.27%) |
Oct 24, 2013 | 51.62 | 51.80 | 51.62 | 51.80 | 844 | +0.40(+0.77%) |
Oct 23, 2013 | 51.77 | 51.77 | 51.33 | 51.40 | 5,285 | -0.92(-1.77%) |
Oct 22, 2013 | 52.01 | 52.44 | 52.01 | 52.32 | 5,941 | +0.63(+1.22%) |
Oct 21, 2013 | 51.61 | 51.90 | 51.59 | 51.69 | 2,232 | +0.11(+0.20%) |
Oct 18, 2013 | 51.24 | 51.64 | 51.24 | 51.59 | 4,866 | +0.61(+1.19%) |
Oct 17, 2013 | 50.70 | 51.00 | 50.70 | 50.98 | 8,055 | +0.56(+1.11%) |
Oct 16, 2013 | 50.09 | 50.42 | 49.94 | 50.42 | 7,026 | +0.49(+0.98%) |
Oct 15, 2013 | 49.84 | 50.05 | 49.71 | 49.93 | 31,486 | -0.17(-0.34%) |
Oct 14, 2013 | 49.63 | 50.10 | 49.63 | 50.10 | 1,692 | +0.13(+0.27%) |
Oct 11, 2013 | 49.99 | 50.16 | 49.92 | 49.97 | 1,548 | +0.39(+0.80%) |
Oct 10, 2013 | 49.39 | 49.57 | 49.39 | 49.57 | 4,117 | +0.83(+1.71%) |
Oct 09, 2013 | 48.65 | 48.97 | 48.61 | 48.74 | 11,980 | +0.01(+0.02%) |
Oct 08, 2013 | 48.70 | 48.73 | 48.58 | 48.73 | 1,749 | -0.27(-0.55%) |
Oct 07, 2013 | 48.94 | 49.21 | 48.92 | 49.00 | 3,059 | -0.97(-1.93%) |
Oct 04, 2013 | 49.53 | 50.00 | 49.53 | 49.96 | 5,057 | +0.63(+1.28%) |
Oct 03, 2013 | 49.47 | 49.47 | 49.20 | 49.33 | 8,042 | -0.14(-0.28%) |
Oct 02, 2013 | 49.47 | 49.55 | 49.18 | 49.47 | 5,070 | +0.06(+0.12%) |