Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 50.17 | 50.75 | 50.17 | 50.50 | 47,117 | -0.23(-0.46%) |
Jan 30, 2014 | 50.84 | 50.85 | 50.48 | 50.73 | 25,877 | +0.37(+0.74%) |
Jan 29, 2014 | 50.62 | 50.67 | 50.15 | 50.36 | 35,501 | -0.44(-0.86%) |
Jan 28, 2014 | 50.86 | 50.86 | 50.56 | 50.80 | 39,766 | +0.09(+0.18%) |
Jan 27, 2014 | 51.12 | 51.24 | 50.38 | 50.70 | 70,821 | -0.41(-0.80%) |
Jan 24, 2014 | 51.82 | 51.86 | 51.12 | 51.12 | 381,115 | -1.08(-2.07%) |
Jan 23, 2014 | 52.48 | 52.48 | 51.91 | 52.20 | 29,016 | -0.39(-0.74%) |
Jan 22, 2014 | 52.64 | 52.64 | 52.43 | 52.59 | 27,635 | -0.13(-0.25%) |
Jan 21, 2014 | 53.04 | 53.04 | 52.34 | 52.72 | 29,258 | +0.21(+0.39%) |
Jan 17, 2014 | 52.76 | 52.51 | 52.51 | 52.51 | 26,914 | -0.14(-0.27%) |
Jan 16, 2014 | 52.66 | 52.66 | 52.45 | 52.65 | 18,631 | +0.03(+0.05%) |
Jan 15, 2014 | 52.36 | 52.71 | 52.47 | 52.63 | 42,289 | +0.26(+0.50%) |
Jan 14, 2014 | 52.03 | 52.38 | 51.99 | 52.36 | 21,197 | +0.60(+1.15%) |
Jan 13, 2014 | 52.54 | 52.56 | 51.67 | 51.77 | 43,275 | -0.73(-1.39%) |
Jan 10, 2014 | 52.36 | 52.60 | 52.26 | 52.50 | 18,284 | +0.11(+0.21%) |
Jan 09, 2014 | 52.57 | 52.59 | 52.15 | 52.38 | 77,882 | -0.03(-0.05%) |
Jan 08, 2014 | 52.58 | 52.58 | 52.22 | 52.41 | 76,387 | -0.02(-0.04%) |
Jan 07, 2014 | 52.33 | 52.47 | 52.24 | 52.43 | 92,341 | +0.42(+0.81%) |
Jan 06, 2014 | 52.21 | 52.21 | 51.88 | 52.01 | 67,782 | -0.21(-0.39%) |
Jan 03, 2014 | 52.76 | 52.76 | 52.13 | 52.22 | 81,581 | -0.10(-0.20%) |
Jan 02, 2014 | 52.65 | 52.93 | 52.17 | 52.32 | 84,212 | -0.39(-0.74%) |
Dec 31, 2013 | 52.76 | 52.71 | 52.71 | 52.71 | 59,190 | +0.21(+0.39%) |
Dec 30, 2013 | 52.65 | 52.65 | 52.40 | 52.50 | 59,822 | +0.00(+0.00%) |
Dec 27, 2013 | 52.77 | 52.77 | 52.45 | 52.50 | 80,920 | -0.08(-0.16%) |
Dec 26, 2013 | 52.19 | 52.59 | 52.19 | 52.59 | 233,308 | +0.34(+0.64%) |
Dec 24, 2013 | 52.30 | 52.30 | 52.15 | 52.25 | 31,649 | +0.10(+0.20%) |
Dec 23, 2013 | 52.23 | 52.63 | 51.98 | 52.15 | 113,862 | +0.28(+0.55%) |
Dec 20, 2013 | 51.59 | 51.95 | 51.59 | 51.87 | 39,572 | +0.34(+0.67%) |
Dec 19, 2013 | 51.48 | 51.57 | 51.34 | 51.52 | 203,262 | +0.09(+0.17%) |
Dec 18, 2013 | 50.89 | 51.48 | 50.47 | 51.44 | 325,710 | +0.72(+1.42%) |
Dec 17, 2013 | 51.20 | 51.20 | 50.63 | 50.71 | 69,138 | -0.20(-0.38%) |
Dec 16, 2013 | 50.98 | 51.06 | 50.80 | 50.91 | 135,621 | +0.33(+0.66%) |
Dec 13, 2013 | 50.69 | 50.69 | 50.42 | 50.57 | 11,519 | -0.12(-0.23%) |
Dec 12, 2013 | 50.86 | 50.86 | 50.58 | 50.69 | 20,411 | -0.12(-0.23%) |
Dec 11, 2013 | 51.40 | 51.40 | 50.81 | 50.81 | 21,745 | -0.48(-0.94%) |
Dec 10, 2013 | 51.59 | 51.59 | 51.23 | 51.29 | 40,071 | -0.24(-0.47%) |
Dec 09, 2013 | 51.78 | 51.78 | 51.45 | 51.53 | 28,200 | +0.16(+0.31%) |
Dec 06, 2013 | 51.27 | 51.48 | 51.17 | 51.37 | 33,022 | +0.38(+0.75%) |
Dec 05, 2013 | 51.17 | 51.17 | 50.93 | 50.99 | 170,121 | -0.13(-0.25%) |
Dec 04, 2013 | 51.32 | 51.32 | 50.76 | 51.12 | 73,086 | -0.05(-0.09%) |
Dec 03, 2013 | 51.22 | 51.26 | 51.00 | 51.17 | 35,425 | -0.12(-0.24%) |
Dec 02, 2013 | 51.81 | 51.81 | 51.29 | 51.29 | 12,284 | -0.24(-0.47%) |
Nov 29, 2013 | 51.62 | 51.65 | 51.53 | 51.53 | 6,401 | +0.08(+0.15%) |
Nov 27, 2013 | 51.60 | 51.60 | 51.35 | 51.45 | 10,647 | +0.15(+0.30%) |
Nov 26, 2013 | 51.38 | 51.38 | 51.13 | 51.30 | 13,389 | +0.18(+0.35%) |
Nov 25, 2013 | 51.56 | 51.56 | 51.12 | 51.12 | 34,522 | -0.06(-0.11%) |
Nov 22, 2013 | 50.99 | 51.18 | 50.98 | 51.18 | 63,695 | +0.18(+0.35%) |
Nov 21, 2013 | 51.06 | 51.06 | 50.73 | 51.00 | 51,531 | +0.44(+0.86%) |
Nov 20, 2013 | 50.77 | 50.84 | 50.43 | 50.56 | 33,894 | -0.18(-0.35%) |
Nov 19, 2013 | 50.84 | 50.89 | 50.65 | 50.74 | 29,078 | +0.07(+0.13%) |
Nov 18, 2013 | 51.03 | 51.08 | 50.66 | 50.68 | 34,651 | -0.31(-0.60%) |
Nov 15, 2013 | 51.08 | 51.08 | 50.72 | 50.98 | 35,134 | +0.23(+0.46%) |
Nov 14, 2013 | 50.59 | 50.75 | 50.59 | 50.75 | 22,853 | +0.77(+1.54%) |
Nov 12, 2013 | 50.08 | 50.08 | 49.78 | 49.98 | 54,571 | +0.03(+0.06%) |
Nov 11, 2013 | 50.02 | 50.02 | 49.83 | 49.95 | 46,764 | +0.17(+0.34%) |
Nov 08, 2013 | 49.54 | 49.78 | 49.50 | 49.78 | 32,886 | +0.43(+0.87%) |
Nov 07, 2013 | 50.07 | 50.07 | 49.27 | 49.36 | 15,397 | -0.64(-1.28%) |
Nov 06, 2013 | 50.28 | 50.28 | 49.79 | 50.00 | 52,937 | +0.25(+0.50%) |
Nov 05, 2013 | 49.75 | 49.82 | 49.43 | 49.75 | 58,442 | -0.01(-0.02%) |
Nov 04, 2013 | 50.12 | 50.12 | 49.55 | 49.76 | 48,663 | +0.22(+0.44%) |