Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 47.25 | 47.31 | 47.31 | 47.31 | 18,200 | +0.07(+0.15%) |
Dec 30, 2013 | 47.73 | 47.73 | 47.05 | 47.24 | 15,096 | +0.04(+0.09%) |
Dec 27, 2013 | 47.26 | 47.31 | 47.20 | 47.20 | 3,739 | -0.18(-0.38%) |
Dec 26, 2013 | 47.54 | 47.54 | 47.29 | 47.38 | 14,844 | +0.10(+0.21%) |
Dec 24, 2013 | 47.08 | 47.39 | 47.08 | 47.28 | 8,515 | +0.10(+0.21%) |
Dec 23, 2013 | 47.15 | 47.18 | 46.95 | 47.18 | 10,616 | +0.52(+1.12%) |
Dec 20, 2013 | 46.07 | 46.66 | 46.07 | 46.66 | 22,393 | +0.56(+1.22%) |
Dec 19, 2013 | 46.32 | 46.36 | 46.08 | 46.10 | 17,416 | -0.24(-0.53%) |
Dec 18, 2013 | 46.17 | 46.34 | 45.63 | 46.34 | 11,575 | +0.61(+1.33%) |
Dec 17, 2013 | 46.00 | 46.00 | 45.46 | 45.73 | 7,084 | -0.34(-0.73%) |
Dec 16, 2013 | 46.00 | 46.10 | 45.94 | 46.07 | 11,979 | +0.19(+0.42%) |
Dec 13, 2013 | 45.74 | 45.91 | 45.59 | 45.88 | 10,897 | +0.01(+0.02%) |
Dec 12, 2013 | 45.92 | 45.99 | 45.79 | 45.87 | 6,077 | -0.16(-0.35%) |
Dec 11, 2013 | 46.64 | 46.72 | 45.97 | 46.03 | 16,003 | -0.76(-1.63%) |
Dec 10, 2013 | 46.98 | 47.10 | 46.79 | 46.79 | 11,099 | -0.25(-0.52%) |
Dec 09, 2013 | 47.00 | 47.12 | 47.00 | 47.04 | 6,456 | +0.01(+0.01%) |
Dec 06, 2013 | 46.92 | 47.08 | 46.80 | 47.03 | 8,293 | +0.56(+1.21%) |
Dec 05, 2013 | 46.58 | 46.72 | 46.45 | 46.47 | 7,125 | -0.30(-0.64%) |
Dec 04, 2013 | 46.98 | 47.04 | 46.23 | 46.77 | 7,202 | -0.22(-0.47%) |
Dec 03, 2013 | 47.04 | 47.04 | 46.76 | 46.99 | 19,608 | -0.32(-0.68%) |
Dec 02, 2013 | 47.58 | 47.58 | 47.22 | 47.31 | 4,651 | -0.23(-0.48%) |
Nov 29, 2013 | 47.51 | 47.64 | 47.51 | 47.54 | 2,396 | +0.07(+0.15%) |
Nov 27, 2013 | 47.31 | 47.47 | 47.31 | 47.47 | 2,225 | +0.12(+0.25%) |
Nov 26, 2013 | 47.42 | 47.48 | 47.34 | 47.35 | 2,376 | +0.09(+0.19%) |
Nov 25, 2013 | 47.46 | 47.48 | 47.25 | 47.26 | 9,473 | +0.04(+0.08%) |
Nov 22, 2013 | 46.88 | 47.22 | 46.88 | 47.22 | 4,062 | +0.41(+0.88%) |
Nov 21, 2013 | 46.44 | 46.85 | 46.44 | 46.81 | 4,419 | +0.49(+1.06%) |
Nov 20, 2013 | 46.20 | 46.38 | 46.17 | 46.32 | 5,893 | +0.15(+0.33%) |
Nov 19, 2013 | 46.27 | 46.27 | 46.11 | 46.17 | 1,024 | +0.03(+0.06%) |
Nov 18, 2013 | 46.36 | 46.52 | 46.07 | 46.14 | 14,811 | -0.25(-0.54%) |
Nov 15, 2013 | 46.20 | 46.39 | 46.20 | 46.39 | 7,954 | +0.38(+0.83%) |
Nov 14, 2013 | 45.74 | 46.03 | 45.74 | 46.01 | 6,340 | +0.51(+1.12%) |
Nov 12, 2013 | 45.48 | 45.51 | 45.34 | 45.50 | 4,221 | -0.14(-0.31%) |
Nov 11, 2013 | 45.52 | 45.67 | 45.49 | 45.64 | 4,328 | +0.28(+0.62%) |
Nov 08, 2013 | 44.70 | 45.38 | 44.70 | 45.36 | 2,716 | +0.89(+2.00%) |
Nov 07, 2013 | 44.74 | 44.82 | 44.44 | 44.47 | 3,257 | -0.62(-1.38%) |
Nov 06, 2013 | 45.43 | 45.47 | 45.04 | 45.09 | 1,982 | -0.28(-0.61%) |
Nov 05, 2013 | 45.24 | 45.37 | 45.07 | 45.37 | 2,702 | +0.17(+0.38%) |
Nov 04, 2013 | 45.08 | 45.25 | 44.83 | 45.20 | 13,496 | +0.45(+1.00%) |
Nov 01, 2013 | 44.62 | 44.75 | 44.47 | 44.75 | 4,554 | +0.11(+0.25%) |
Oct 31, 2013 | 44.70 | 44.86 | 44.64 | 44.64 | 3,179 | -0.14(-0.31%) |
Oct 30, 2013 | 45.11 | 45.17 | 44.65 | 44.78 | 6,450 | -0.44(-0.97%) |
Oct 29, 2013 | 45.17 | 45.22 | 45.12 | 45.22 | 1,878 | +0.29(+0.65%) |
Oct 28, 2013 | 45.27 | 45.27 | 44.90 | 44.93 | 7,132 | -0.02(-0.05%) |
Oct 25, 2013 | 45.15 | 45.15 | 44.95 | 44.95 | 4,637 | -0.19(-0.42%) |
Oct 24, 2013 | 45.24 | 45.24 | 44.97 | 45.14 | 16,823 | +0.07(+0.16%) |
Oct 23, 2013 | 45.00 | 45.12 | 44.74 | 45.07 | 9,676 | -0.10(-0.22%) |
Oct 22, 2013 | 45.19 | 45.43 | 45.11 | 45.17 | 17,012 | +0.20(+0.44%) |
Oct 21, 2013 | 45.29 | 45.29 | 44.93 | 44.97 | 13,247 | -0.09(-0.20%) |
Oct 18, 2013 | 45.35 | 45.35 | 44.82 | 45.06 | 5,545 | +0.18(+0.40%) |
Oct 17, 2013 | 44.46 | 44.88 | 44.27 | 44.88 | 9,837 | +0.50(+1.13%) |
Oct 16, 2013 | 44.04 | 44.38 | 44.04 | 44.38 | 32,218 | +0.69(+1.58%) |
Oct 15, 2013 | 43.97 | 44.08 | 43.69 | 43.69 | 1,619 | -0.36(-0.82%) |
Oct 14, 2013 | 43.57 | 44.08 | 43.56 | 44.05 | 5,658 | +0.30(+0.69%) |
Oct 11, 2013 | 43.56 | 43.77 | 43.48 | 43.75 | 3,146 | +0.33(+0.76%) |
Oct 10, 2013 | 43.12 | 43.42 | 43.12 | 43.42 | 5,149 | +0.66(+1.54%) |
Oct 09, 2013 | 42.67 | 42.82 | 42.36 | 42.76 | 14,557 | +0.03(+0.07%) |
Oct 08, 2013 | 43.25 | 43.25 | 42.64 | 42.73 | 7,781 | -0.45(-1.05%) |
Oct 07, 2013 | 43.35 | 43.59 | 43.18 | 43.18 | 2,983 | -0.51(-1.16%) |
Oct 04, 2013 | 43.47 | 43.75 | 43.47 | 43.69 | 3,534 | +0.25(+0.58%) |
Oct 03, 2013 | 43.46 | 43.50 | 43.07 | 43.43 | 8,832 | -0.27(-0.61%) |
Oct 02, 2013 | 43.74 | 43.76 | 43.41 | 43.70 | 73,260 | +0.08(+0.19%) |