Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 51.95 | 51.95 | 51.95 | 0 | +0.75(+1.46%) | |
Dec 30, 2013 | 51.18 | 51.30 | 50.93 | 51.20 | 356,008 | +0.00(+0.00%) |
Dec 27, 2013 | 51.34 | 51.47 | 51.10 | 51.20 | 344,030 | -0.03(-0.07%) |
Dec 26, 2013 | 51.69 | 51.74 | 51.13 | 51.23 | 1,002,550 | -0.37(-0.72%) |
Dec 24, 2013 | 51.49 | 51.62 | 51.29 | 51.61 | 250,900 | +0.02(+0.03%) |
Dec 23, 2013 | 51.81 | 51.88 | 51.25 | 51.59 | 762,105 | +0.03(+0.07%) |
Dec 20, 2013 | 51.39 | 51.62 | 50.93 | 51.56 | 1,221,396 | +0.00(+0.00%) |
Dec 19, 2013 | 50.95 | 51.84 | 50.87 | 51.56 | 1,939,137 | +0.58(+1.13%) |
Dec 18, 2013 | 49.61 | 51.00 | 49.51 | 50.98 | 1,336,203 | +1.53(+3.09%) |
Dec 17, 2013 | 50.17 | 50.17 | 49.22 | 49.45 | 880,086 | -0.64(-1.29%) |
Dec 16, 2013 | 49.62 | 50.20 | 49.61 | 50.10 | 679,499 | +0.58(+1.16%) |
Dec 13, 2013 | 49.57 | 50.01 | 49.47 | 49.52 | 748,409 | -0.03(-0.07%) |
Dec 12, 2013 | 49.54 | 49.90 | 49.42 | 49.56 | 1,427,064 | +0.20(+0.41%) |
Dec 11, 2013 | 49.25 | 50.01 | 49.24 | 49.35 | 1,902,415 | +0.03(+0.07%) |
Dec 10, 2013 | 49.27 | 49.59 | 48.93 | 49.32 | 652,869 | -0.10(-0.21%) |
Dec 09, 2013 | 49.18 | 49.61 | 48.95 | 49.42 | 1,451,580 | +0.56(+1.15%) |
Dec 06, 2013 | 49.18 | 49.66 | 48.56 | 48.86 | 1,766,820 | +0.42(+0.88%) |
Dec 05, 2013 | 48.45 | 48.62 | 47.96 | 48.44 | 781,499 | -0.17(-0.35%) |
Dec 04, 2013 | 48.61 | 49.03 | 48.08 | 48.61 | 810,969 | +0.00(+0.00%) |
Dec 03, 2013 | 48.76 | 49.10 | 48.23 | 48.61 | 1,072,761 | -0.37(-0.76%) |
Dec 02, 2013 | 48.88 | 49.62 | 48.52 | 48.98 | 877,964 | +0.19(+0.38%) |
Nov 29, 2013 | 49.40 | 49.66 | 48.73 | 48.79 | 563,388 | -0.41(-0.83%) |
Nov 27, 2013 | 49.48 | 49.48 | 48.88 | 49.20 | 579,528 | -0.13(-0.27%) |
Nov 26, 2013 | 49.25 | 49.65 | 49.25 | 49.33 | 965,314 | +0.08(+0.17%) |
Nov 25, 2013 | 49.73 | 49.73 | 49.15 | 49.25 | 1,461,805 | -0.35(-0.71%) |
Nov 22, 2013 | 49.37 | 49.87 | 49.17 | 49.60 | 1,640,964 | +0.43(+0.88%) |
Nov 21, 2013 | 48.78 | 49.38 | 48.67 | 49.17 | 1,572,405 | +0.50(+1.03%) |
Nov 20, 2013 | 48.52 | 48.98 | 48.22 | 48.67 | 1,649,906 | +0.17(+0.34%) |
Nov 19, 2013 | 48.27 | 49.00 | 48.18 | 48.50 | 1,379,493 | +0.23(+0.48%) |
Nov 18, 2013 | 48.35 | 48.93 | 48.15 | 48.27 | 1,296,639 | -0.12(-0.24%) |
Nov 15, 2013 | 48.42 | 48.58 | 48.12 | 48.38 | 1,312,600 | -0.03(-0.07%) |
Nov 14, 2013 | 48.63 | 48.85 | 48.23 | 48.42 | 1,399,776 | +0.17(+0.35%) |
Nov 12, 2013 | 48.32 | 48.75 | 48.05 | 48.25 | 1,743,374 | -0.13(-0.28%) |
Nov 11, 2013 | 47.97 | 48.60 | 47.28 | 48.38 | 1,747,899 | +1.17(+2.47%) |
Nov 08, 2013 | 45.87 | 47.23 | 45.75 | 47.22 | 1,612,082 | +1.57(+3.43%) |
Nov 07, 2013 | 46.30 | 46.43 | 45.63 | 45.65 | 895,689 | -0.60(-1.30%) |
Nov 06, 2013 | 46.05 | 46.42 | 45.82 | 46.25 | 661,768 | +0.42(+0.91%) |
Nov 05, 2013 | 46.03 | 46.09 | 45.65 | 45.83 | 776,252 | -0.30(-0.65%) |
Nov 04, 2013 | 45.98 | 46.27 | 45.73 | 46.13 | 850,210 | +0.23(+0.51%) |
Nov 01, 2013 | 45.14 | 46.08 | 45.14 | 45.90 | 1,346,102 | +0.66(+1.47%) |
Oct 31, 2013 | 45.27 | 45.69 | 45.05 | 45.24 | 1,193,265 | -0.18(-0.40%) |
Oct 30, 2013 | 46.15 | 46.56 | 45.27 | 45.42 | 1,551,230 | -0.46(-1.01%) |
Oct 29, 2013 | 47.10 | 47.20 | 45.39 | 45.88 | 1,749,044 | -0.46(-1.00%) |
Oct 28, 2013 | 46.45 | 46.65 | 45.90 | 46.35 | 1,587,115 | +0.02(+0.04%) |
Oct 25, 2013 | 46.08 | 46.43 | 45.75 | 46.33 | 1,303,951 | +0.45(+0.98%) |
Oct 24, 2013 | 46.33 | 46.52 | 45.85 | 45.88 | 1,690,357 | -0.55(-1.18%) |
Oct 23, 2013 | 46.68 | 46.91 | 46.12 | 46.43 | 1,347,936 | -0.56(-1.20%) |
Oct 22, 2013 | 46.90 | 47.15 | 46.12 | 47.00 | 2,414,873 | +0.02(+0.04%) |
Oct 21, 2013 | 47.51 | 47.56 | 46.66 | 46.98 | 1,061,135 | -0.60(-1.26%) |
Oct 18, 2013 | 46.80 | 47.59 | 46.61 | 47.58 | 1,997,150 | +1.06(+2.28%) |
Oct 17, 2013 | 45.72 | 46.58 | 45.67 | 46.52 | 1,601,710 | +0.40(+0.86%) |
Oct 16, 2013 | 45.65 | 46.75 | 45.55 | 46.12 | 2,077,656 | +0.73(+1.61%) |
Oct 15, 2013 | 45.12 | 46.70 | 44.97 | 45.39 | 3,334,534 | +0.60(+1.33%) |
Oct 14, 2013 | 43.93 | 44.86 | 43.74 | 44.79 | 829,677 | +0.53(+1.20%) |
Oct 11, 2013 | 43.76 | 44.33 | 43.54 | 44.26 | 802,781 | +0.35(+0.79%) |
Oct 10, 2013 | 43.40 | 44.08 | 43.15 | 43.91 | 1,036,097 | +1.31(+3.08%) |
Oct 09, 2013 | 43.06 | 43.31 | 42.32 | 42.60 | 2,021,720 | +0.17(+0.39%) |
Oct 08, 2013 | 43.18 | 43.61 | 42.27 | 42.43 | 1,828,418 | -0.95(-2.18%) |
Oct 07, 2013 | 43.43 | 43.66 | 43.11 | 43.38 | 917,356 | -0.63(-1.43%) |
Oct 04, 2013 | 43.69 | 44.21 | 43.41 | 44.01 | 1,568,725 | +0.58(+1.34%) |
Oct 03, 2013 | 43.66 | 43.84 | 43.01 | 43.43 | 1,427,250 | -0.20(-0.46%) |
Oct 02, 2013 | 43.53 | 43.96 | 43.27 | 43.63 | 1,553,145 | -0.46(-1.05%) |