Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 48.24 | 48.68 | 48.68 | 48.68 | 1,077,421 | +0.54(+1.13%) |
Dec 30, 2013 | 48.82 | 48.85 | 48.12 | 48.14 | 1,157,774 | -0.31(-0.64%) |
Dec 27, 2013 | 48.67 | 48.87 | 48.36 | 48.45 | 682,319 | -0.08(-0.17%) |
Dec 26, 2013 | 48.36 | 48.69 | 48.03 | 48.54 | 841,339 | +0.27(+0.56%) |
Dec 24, 2013 | 48.08 | 48.31 | 47.95 | 48.27 | 769,448 | +0.19(+0.39%) |
Dec 23, 2013 | 47.71 | 48.19 | 47.69 | 48.08 | 1,185,432 | +0.68(+1.44%) |
Dec 20, 2013 | 46.96 | 47.80 | 46.88 | 47.39 | 2,666,107 | +0.38(+0.80%) |
Dec 19, 2013 | 46.99 | 47.48 | 46.65 | 47.02 | 2,133,569 | +0.13(+0.28%) |
Dec 18, 2013 | 47.36 | 47.36 | 46.32 | 46.88 | 2,720,600 | -0.48(-1.01%) |
Dec 17, 2013 | 49.99 | 50.28 | 47.25 | 47.36 | 3,951,966 | -2.47(-4.95%) |
Dec 16, 2013 | 48.87 | 49.98 | 48.56 | 49.83 | 1,384,170 | +1.34(+2.77%) |
Dec 13, 2013 | 48.71 | 48.92 | 48.19 | 48.49 | 827,902 | -0.13(-0.27%) |
Dec 12, 2013 | 48.36 | 48.86 | 48.22 | 48.62 | 864,302 | +0.05(+0.10%) |
Dec 11, 2013 | 49.55 | 49.71 | 48.42 | 48.57 | 1,195,083 | -1.18(-2.36%) |
Dec 10, 2013 | 49.60 | 50.49 | 49.60 | 49.75 | 1,344,206 | +0.16(+0.32%) |
Dec 09, 2013 | 48.42 | 49.63 | 48.34 | 49.59 | 1,167,055 | +1.08(+2.22%) |
Dec 06, 2013 | 48.19 | 48.68 | 48.11 | 48.51 | 756,563 | +0.53(+1.11%) |
Dec 05, 2013 | 48.48 | 48.48 | 47.78 | 47.98 | 1,060,740 | -0.55(-1.14%) |
Dec 04, 2013 | 47.36 | 48.67 | 47.25 | 48.53 | 1,766,737 | +1.01(+2.13%) |
Dec 03, 2013 | 47.67 | 47.89 | 47.29 | 47.52 | 1,344,718 | -0.40(-0.84%) |
Dec 02, 2013 | 47.90 | 48.51 | 47.46 | 47.92 | 1,006,595 | -0.02(-0.03%) |
Nov 29, 2013 | 47.89 | 48.23 | 47.69 | 47.94 | 504,319 | +0.04(+0.09%) |
Nov 27, 2013 | 47.75 | 48.04 | 47.58 | 47.90 | 963,043 | +0.25(+0.54%) |
Nov 26, 2013 | 47.56 | 47.75 | 47.12 | 47.64 | 967,287 | +0.08(+0.17%) |
Nov 25, 2013 | 47.43 | 47.76 | 47.10 | 47.56 | 1,229,767 | +0.30(+0.64%) |
Nov 22, 2013 | 47.17 | 47.50 | 47.03 | 47.25 | 1,628,958 | -0.01(-0.02%) |
Nov 21, 2013 | 46.86 | 47.28 | 46.47 | 47.26 | 1,071,081 | +0.44(+0.95%) |
Nov 20, 2013 | 47.53 | 47.80 | 46.73 | 46.82 | 1,595,485 | -0.38(-0.80%) |
Nov 19, 2013 | 47.51 | 47.69 | 47.05 | 47.20 | 1,559,955 | -0.53(-1.10%) |
Nov 18, 2013 | 48.04 | 48.38 | 47.53 | 47.72 | 1,143,630 | -0.16(-0.34%) |
Nov 15, 2013 | 47.89 | 48.08 | 47.53 | 47.89 | 1,000,700 | +0.00(+0.00%) |
Nov 14, 2013 | 47.97 | 47.97 | 47.40 | 47.89 | 1,135,537 | -0.11(-0.22%) |
Nov 13, 2013 | 47.63 | 48.15 | 47.11 | 47.99 | 1,375,318 | +0.21(+0.43%) |
Nov 12, 2013 | 47.00 | 47.80 | 46.89 | 47.79 | 1,476,121 | +0.85(+1.80%) |
Nov 11, 2013 | 46.90 | 47.11 | 46.34 | 46.94 | 2,667,077 | -0.71(-1.48%) |
Nov 08, 2013 | 47.42 | 48.12 | 47.30 | 47.65 | 1,447,338 | +0.46(+0.97%) |
Nov 07, 2013 | 47.38 | 47.54 | 47.04 | 47.19 | 2,216,654 | -0.12(-0.26%) |
Nov 06, 2013 | 48.26 | 48.28 | 47.19 | 47.31 | 2,002,396 | -0.70(-1.45%) |
Nov 05, 2013 | 48.41 | 48.56 | 47.66 | 48.01 | 1,729,027 | -0.44(-0.90%) |
Nov 04, 2013 | 47.99 | 48.54 | 47.98 | 48.45 | 1,444,694 | +0.51(+1.06%) |
Nov 01, 2013 | 48.09 | 48.24 | 47.44 | 47.94 | 1,523,649 | +0.00(+0.00%) |
Oct 31, 2013 | 47.14 | 48.49 | 47.06 | 47.94 | 1,722,590 | +0.72(+1.53%) |
Oct 30, 2013 | 47.98 | 48.20 | 46.93 | 47.21 | 3,057,666 | -0.76(-1.59%) |
Oct 29, 2013 | 50.60 | 50.60 | 47.63 | 47.98 | 4,439,095 | -3.78(-7.30%) |
Oct 28, 2013 | 51.91 | 52.13 | 51.41 | 51.75 | 1,764,355 | -0.25(-0.47%) |
Oct 25, 2013 | 52.91 | 52.91 | 51.50 | 52.00 | 2,101,132 | -0.71(-1.34%) |
Oct 24, 2013 | 52.46 | 52.90 | 52.29 | 52.71 | 758,184 | +0.45(+0.86%) |
Oct 23, 2013 | 52.43 | 52.83 | 52.12 | 52.26 | 1,105,233 | -0.64(-1.21%) |
Oct 22, 2013 | 52.47 | 52.96 | 52.26 | 52.90 | 951,981 | +0.74(+1.42%) |
Oct 21, 2013 | 52.91 | 53.04 | 51.80 | 52.16 | 1,391,992 | -0.56(-1.06%) |
Oct 18, 2013 | 51.79 | 52.72 | 51.46 | 52.72 | 887,930 | +1.22(+2.38%) |
Oct 17, 2013 | 51.02 | 51.75 | 50.92 | 51.49 | 1,087,049 | +0.38(+0.74%) |
Oct 16, 2013 | 51.26 | 51.52 | 51.02 | 51.11 | 761,279 | +0.23(+0.45%) |
Oct 15, 2013 | 51.28 | 51.66 | 50.74 | 50.88 | 1,012,335 | -0.50(-0.97%) |
Oct 14, 2013 | 50.13 | 51.45 | 49.88 | 51.38 | 970,913 | +1.17(+2.34%) |
Oct 11, 2013 | 50.59 | 50.59 | 49.66 | 50.21 | 1,858,448 | -0.39(-0.78%) |
Oct 10, 2013 | 50.45 | 50.83 | 49.96 | 50.60 | 1,471,747 | +0.67(+1.33%) |
Oct 09, 2013 | 49.86 | 50.30 | 49.30 | 49.94 | 973,787 | +0.15(+0.30%) |
Oct 08, 2013 | 50.47 | 50.89 | 49.78 | 49.79 | 642,920 | -0.54(-1.08%) |
Oct 07, 2013 | 50.42 | 50.72 | 50.22 | 50.33 | 740,085 | -0.58(-1.15%) |
Oct 04, 2013 | 50.51 | 51.16 | 50.32 | 50.92 | 964,831 | +0.47(+0.93%) |
Oct 03, 2013 | 50.33 | 50.72 | 49.89 | 50.45 | 1,097,594 | +0.24(+0.47%) |
Oct 02, 2013 | 49.81 | 50.34 | 49.59 | 50.21 | 1,124,245 | +0.32(+0.64%) |