Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 46.37 | 46.80 | 46.16 | 46.54 | 958,510 | -0.30(-0.65%) |
Jan 30, 2014 | 46.88 | 46.94 | 46.65 | 46.84 | 760,241 | +0.19(+0.40%) |
Jan 29, 2014 | 46.81 | 46.81 | 46.48 | 46.66 | 429,247 | -0.50(-1.05%) |
Jan 28, 2014 | 46.96 | 47.17 | 46.93 | 47.15 | 2,635,671 | +0.26(+0.56%) |
Jan 27, 2014 | 47.08 | 47.19 | 46.87 | 46.89 | 864,484 | -0.14(-0.29%) |
Jan 24, 2014 | 47.52 | 47.73 | 47.03 | 47.03 | 354,772 | -0.62(-1.30%) |
Jan 23, 2014 | 47.77 | 47.78 | 47.49 | 47.65 | 464,053 | -0.34(-0.70%) |
Jan 22, 2014 | 48.01 | 48.06 | 47.91 | 47.99 | 258,558 | +0.01(+0.03%) |
Jan 21, 2014 | 48.08 | 48.10 | 47.70 | 47.97 | 406,194 | +0.16(+0.33%) |
Jan 17, 2014 | 48.01 | 47.81 | 47.81 | 47.81 | 534,005 | -0.28(-0.59%) |
Jan 16, 2014 | 47.94 | 48.10 | 47.87 | 48.10 | 473,075 | +0.14(+0.29%) |
Jan 15, 2014 | 47.97 | 48.12 | 47.90 | 47.96 | 539,222 | +0.06(+0.12%) |
Jan 14, 2014 | 47.71 | 47.94 | 47.66 | 47.90 | 675,960 | +0.28(+0.59%) |
Jan 13, 2014 | 47.74 | 47.98 | 47.59 | 47.62 | 496,686 | -0.21(-0.45%) |
Jan 10, 2014 | 47.83 | 47.96 | 47.72 | 47.83 | 323,223 | +0.10(+0.20%) |
Jan 09, 2014 | 47.91 | 47.91 | 47.60 | 47.74 | 255,110 | +0.02(+0.03%) |
Jan 08, 2014 | 47.98 | 47.98 | 47.61 | 47.72 | 294,616 | -0.33(-0.68%) |
Jan 07, 2014 | 47.96 | 48.14 | 47.90 | 48.05 | 1,057,051 | +0.26(+0.55%) |
Jan 06, 2014 | 47.97 | 47.97 | 47.68 | 47.79 | 431,728 | -0.08(-0.17%) |
Jan 03, 2014 | 47.97 | 48.05 | 47.79 | 47.87 | 692,520 | -0.01(-0.03%) |
Jan 02, 2014 | 48.23 | 48.25 | 47.77 | 47.88 | 1,265,798 | -0.50(-1.04%) |
Dec 31, 2013 | 48.38 | 48.39 | 48.39 | 48.39 | 170,742 | +0.05(+0.10%) |
Dec 30, 2013 | 48.34 | 48.35 | 48.23 | 48.34 | 394,198 | +0.01(+0.03%) |
Dec 27, 2013 | 48.34 | 48.38 | 48.25 | 48.32 | 166,675 | +0.10(+0.20%) |
Dec 26, 2013 | 48.04 | 48.25 | 48.04 | 48.23 | 191,617 | +0.23(+0.47%) |
Dec 24, 2013 | 47.84 | 48.05 | 47.84 | 48.00 | 126,346 | +0.14(+0.29%) |
Dec 23, 2013 | 48.00 | 48.01 | 47.77 | 47.86 | 335,025 | +0.08(+0.16%) |
Dec 20, 2013 | 47.75 | 47.94 | 47.70 | 47.79 | 243,947 | +0.09(+0.19%) |
Dec 19, 2013 | 47.62 | 47.73 | 47.42 | 47.70 | 379,116 | -0.03(-0.07%) |
Dec 18, 2013 | 47.04 | 47.76 | 46.67 | 47.73 | 748,010 | +0.84(+1.79%) |
Dec 17, 2013 | 47.10 | 47.10 | 46.82 | 46.89 | 206,397 | -0.23(-0.48%) |
Dec 16, 2013 | 47.16 | 47.40 | 47.05 | 47.12 | 195,014 | +0.13(+0.28%) |
Dec 13, 2013 | 47.17 | 47.17 | 46.88 | 46.99 | 210,587 | -0.05(-0.10%) |
Dec 12, 2013 | 47.43 | 47.44 | 46.98 | 47.03 | 345,469 | -0.38(-0.81%) |
Dec 11, 2013 | 47.85 | 47.87 | 47.36 | 47.42 | 231,122 | -0.41(-0.86%) |
Dec 10, 2013 | 48.09 | 48.09 | 47.77 | 47.83 | 422,609 | -0.33(-0.68%) |
Dec 09, 2013 | 48.15 | 48.20 | 47.94 | 48.16 | 196,494 | +0.14(+0.28%) |
Dec 06, 2013 | 47.84 | 48.05 | 47.83 | 48.02 | 692,114 | +0.57(+1.19%) |
Dec 05, 2013 | 47.63 | 47.64 | 47.41 | 47.45 | 147,761 | -0.25(-0.53%) |
Dec 04, 2013 | 47.64 | 47.86 | 47.36 | 47.70 | 235,917 | -0.12(-0.26%) |
Dec 03, 2013 | 47.79 | 47.89 | 47.62 | 47.83 | 456,120 | -0.05(-0.11%) |
Dec 02, 2013 | 48.05 | 48.07 | 47.81 | 47.88 | 383,159 | -0.20(-0.41%) |
Nov 29, 2013 | 48.17 | 48.35 | 48.04 | 48.08 | 524,948 | -0.09(-0.18%) |
Nov 27, 2013 | 48.19 | 48.20 | 48.04 | 48.17 | 198,040 | -0.02(-0.04%) |
Nov 26, 2013 | 48.39 | 48.42 | 48.19 | 48.19 | 276,554 | -0.20(-0.41%) |
Nov 25, 2013 | 48.48 | 48.55 | 48.35 | 48.39 | 236,636 | -0.08(-0.15%) |
Nov 22, 2013 | 48.34 | 48.48 | 48.18 | 48.46 | 172,588 | +0.08(+0.16%) |
Nov 21, 2013 | 48.31 | 48.44 | 48.22 | 48.39 | 171,290 | +0.13(+0.27%) |
Nov 20, 2013 | 48.48 | 48.66 | 48.12 | 48.26 | 249,705 | -0.20(-0.41%) |
Nov 19, 2013 | 48.37 | 48.54 | 48.35 | 48.46 | 307,967 | +0.01(+0.03%) |
Nov 18, 2013 | 48.53 | 48.59 | 48.42 | 48.44 | 292,771 | -0.07(-0.14%) |
Nov 15, 2013 | 48.37 | 48.52 | 48.24 | 48.51 | 147,277 | +0.18(+0.38%) |
Nov 14, 2013 | 48.12 | 48.45 | 48.12 | 48.33 | 253,039 | +0.45(+0.94%) |
Nov 12, 2013 | 47.81 | 47.96 | 47.75 | 47.88 | 209,317 | -0.01(-0.03%) |
Nov 11, 2013 | 47.90 | 48.00 | 47.84 | 47.89 | 100,067 | -0.02(-0.04%) |
Nov 08, 2013 | 47.64 | 47.92 | 47.33 | 47.91 | 237,639 | +0.27(+0.56%) |
Nov 07, 2013 | 48.20 | 48.20 | 47.58 | 47.64 | 804,137 | -0.44(-0.92%) |
Nov 06, 2013 | 47.78 | 48.11 | 47.78 | 48.09 | 701,256 | +0.45(+0.95%) |
Nov 05, 2013 | 47.71 | 47.84 | 47.61 | 47.64 | 1,008,786 | -0.27(-0.56%) |
Nov 04, 2013 | 47.88 | 47.98 | 47.69 | 47.90 | 234,642 | +0.14(+0.30%) |