Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 48.75 | 49.12 | 49.12 | 49.12 | 1,259,300 | +0.16(+0.33%) |
Dec 30, 2013 | 48.88 | 49.50 | 48.88 | 48.96 | 1,296,461 | -0.14(-0.29%) |
Dec 27, 2013 | 49.00 | 49.19 | 48.76 | 49.10 | 1,156,141 | +0.00(+0.00%) |
Dec 26, 2013 | 49.26 | 49.80 | 48.77 | 49.10 | 1,111,300 | +0.00(+0.00%) |
Dec 24, 2013 | 48.38 | 49.16 | 48.13 | 49.10 | 1,132,760 | +0.60(+1.24%) |
Dec 23, 2013 | 47.50 | 48.55 | 47.42 | 48.50 | 2,032,208 | +1.09(+2.30%) |
Dec 20, 2013 | 45.89 | 47.41 | 45.89 | 47.41 | 1,642,009 | +1.12(+2.42%) |
Dec 19, 2013 | 46.22 | 46.40 | 45.57 | 46.29 | 1,159,749 | -0.20(-0.43%) |
Dec 18, 2013 | 45.88 | 46.71 | 45.46 | 46.49 | 1,577,428 | +0.33(+0.71%) |
Dec 17, 2013 | 44.86 | 46.31 | 44.76 | 46.16 | 1,608,406 | +1.27(+2.83%) |
Dec 16, 2013 | 44.50 | 45.04 | 44.42 | 44.89 | 1,732,072 | +0.25(+0.56%) |
Dec 13, 2013 | 44.67 | 45.51 | 44.41 | 44.64 | 1,317,854 | +0.02(+0.04%) |
Dec 12, 2013 | 45.34 | 45.39 | 44.37 | 44.62 | 1,606,568 | -0.86(-1.89%) |
Dec 11, 2013 | 46.00 | 46.26 | 45.15 | 45.48 | 1,712,893 | -1.26(-2.70%) |
Dec 10, 2013 | 45.60 | 47.10 | 45.50 | 46.74 | 1,818,150 | +1.11(+2.43%) |
Dec 09, 2013 | 45.99 | 46.08 | 45.46 | 45.63 | 1,474,964 | -0.38(-0.83%) |
Dec 06, 2013 | 46.59 | 46.92 | 45.81 | 46.01 | 1,507,136 | -0.28(-0.60%) |
Dec 05, 2013 | 45.00 | 46.65 | 44.94 | 46.29 | 2,677,217 | +1.29(+2.87%) |
Dec 04, 2013 | 44.12 | 45.90 | 43.91 | 45.00 | 2,242,154 | +0.47(+1.06%) |
Dec 03, 2013 | 44.98 | 44.99 | 43.04 | 44.53 | 4,793,772 | -1.40(-3.05%) |
Dec 02, 2013 | 47.08 | 47.17 | 45.42 | 45.93 | 1,418,996 | -1.31(-2.77%) |
Nov 29, 2013 | 47.50 | 47.65 | 47.11 | 47.24 | 877,450 | +0.01(+0.02%) |
Nov 27, 2013 | 46.78 | 47.25 | 46.61 | 47.23 | 1,006,056 | +0.67(+1.44%) |
Nov 26, 2013 | 46.78 | 46.89 | 46.33 | 46.56 | 1,467,099 | -0.11(-0.24%) |
Nov 25, 2013 | 46.71 | 47.19 | 46.28 | 46.67 | 1,166,234 | -0.25(-0.53%) |
Nov 22, 2013 | 47.49 | 47.69 | 46.50 | 46.92 | 1,198,610 | -0.62(-1.30%) |
Nov 21, 2013 | 47.12 | 47.74 | 46.78 | 47.54 | 1,238,827 | +0.51(+1.08%) |
Nov 20, 2013 | 47.26 | 47.76 | 46.78 | 47.03 | 1,249,068 | -0.27(-0.57%) |
Nov 19, 2013 | 48.32 | 48.32 | 47.10 | 47.30 | 1,437,498 | -0.87(-1.81%) |
Nov 18, 2013 | 47.97 | 48.57 | 47.78 | 48.17 | 1,907,258 | +0.20(+0.42%) |
Nov 15, 2013 | 47.07 | 48.05 | 46.80 | 47.97 | 2,173,285 | +0.85(+1.80%) |
Nov 14, 2013 | 46.77 | 47.47 | 46.25 | 47.12 | 1,803,759 | +0.74(+1.60%) |
Nov 12, 2013 | 46.13 | 46.62 | 45.77 | 46.38 | 1,759,265 | -0.02(-0.04%) |
Nov 11, 2013 | 45.62 | 46.53 | 45.31 | 46.40 | 1,195,084 | +0.59(+1.29%) |
Nov 08, 2013 | 46.51 | 46.70 | 45.22 | 45.81 | 2,036,060 | -0.82(-1.76%) |
Nov 07, 2013 | 47.26 | 47.43 | 46.12 | 46.63 | 2,769,861 | -0.62(-1.31%) |
Nov 06, 2013 | 47.88 | 48.08 | 47.12 | 47.25 | 2,132,890 | -0.66(-1.38%) |
Nov 05, 2013 | 47.98 | 48.20 | 47.55 | 47.91 | 2,255,611 | +0.01(+0.02%) |
Nov 04, 2013 | 48.16 | 48.42 | 47.30 | 47.90 | 2,146,941 | -0.60(-1.24%) |
Nov 01, 2013 | 48.00 | 48.57 | 47.56 | 48.50 | 2,271,197 | +0.84(+1.76%) |
Oct 31, 2013 | 49.22 | 49.25 | 46.65 | 47.66 | 5,565,226 | -1.51(-3.07%) |
Oct 30, 2013 | 53.00 | 53.00 | 48.50 | 49.17 | 10,979,789 | -8.86(-15.27%) |
Oct 29, 2013 | 58.20 | 58.23 | 57.26 | 58.03 | 1,659,124 | -0.22(-0.38%) |
Oct 28, 2013 | 57.80 | 58.35 | 57.16 | 58.25 | 1,868,339 | +0.34(+0.59%) |
Oct 25, 2013 | 57.30 | 58.10 | 56.99 | 57.91 | 1,124,656 | +0.61(+1.06%) |
Oct 24, 2013 | 56.33 | 57.30 | 56.12 | 57.30 | 893,966 | +0.93(+1.65%) |
Oct 23, 2013 | 56.24 | 56.39 | 55.56 | 56.37 | 1,211,201 | +0.15(+0.27%) |
Oct 22, 2013 | 55.56 | 56.73 | 55.37 | 56.22 | 1,371,248 | -0.02(-0.04%) |
Oct 21, 2013 | 56.36 | 56.55 | 55.75 | 56.24 | 649,124 | +0.00(+0.00%) |
Oct 18, 2013 | 57.34 | 57.34 | 55.90 | 56.24 | 1,216,286 | -1.04(-1.82%) |
Oct 17, 2013 | 55.15 | 57.47 | 54.82 | 57.28 | 1,622,215 | +2.29(+4.16%) |
Oct 16, 2013 | 54.30 | 55.04 | 54.06 | 54.99 | 789,670 | +0.60(+1.10%) |
Oct 15, 2013 | 54.36 | 54.92 | 54.34 | 54.39 | 1,091,867 | -0.23(-0.42%) |
Oct 14, 2013 | 54.81 | 55.22 | 54.25 | 54.62 | 944,096 | -0.63(-1.14%) |
Oct 11, 2013 | 54.81 | 55.61 | 53.99 | 55.25 | 1,436,284 | +1.36(+2.52%) |
Oct 10, 2013 | 53.17 | 54.10 | 53.17 | 53.89 | 826,767 | +1.08(+2.05%) |
Oct 09, 2013 | 52.63 | 53.30 | 52.43 | 52.81 | 870,855 | +0.31(+0.59%) |
Oct 08, 2013 | 53.81 | 54.03 | 52.50 | 52.50 | 1,150,277 | -1.44(-2.67%) |
Oct 07, 2013 | 52.19 | 54.08 | 52.11 | 53.94 | 1,587,228 | +1.44(+2.74%) |
Oct 04, 2013 | 53.05 | 53.63 | 52.19 | 52.50 | 1,877,082 | -0.32(-0.61%) |
Oct 03, 2013 | 54.69 | 55.12 | 52.68 | 52.82 | 1,967,635 | -1.74(-3.19%) |
Oct 02, 2013 | 54.50 | 55.10 | 54.17 | 54.56 | 1,303,992 | +0.14(+0.26%) |