Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 50.31 | 50.90 | 50.24 | 50.56 | 72,565 | -0.35(-0.69%) |
Jan 30, 2014 | 50.75 | 51.07 | 50.65 | 50.91 | 15,515 | +0.55(+1.09%) |
Jan 29, 2014 | 50.44 | 50.69 | 50.25 | 50.36 | 38,594 | -0.47(-0.92%) |
Jan 28, 2014 | 50.58 | 50.89 | 50.58 | 50.82 | 28,248 | +0.27(+0.53%) |
Jan 27, 2014 | 50.87 | 50.94 | 50.33 | 50.56 | 161,844 | -0.32(-0.64%) |
Jan 24, 2014 | 51.62 | 51.62 | 50.88 | 50.88 | 95,435 | -0.98(-1.89%) |
Jan 23, 2014 | 52.09 | 52.09 | 51.65 | 51.86 | 58,394 | -0.49(-0.94%) |
Jan 22, 2014 | 52.46 | 52.46 | 52.26 | 52.35 | 58,311 | +0.04(+0.08%) |
Jan 21, 2014 | 52.52 | 52.52 | 52.01 | 52.31 | 30,882 | +0.14(+0.27%) |
Jan 17, 2014 | 52.36 | 52.17 | 52.17 | 52.17 | 14,327 | -0.22(-0.41%) |
Jan 16, 2014 | 52.35 | 52.39 | 52.26 | 52.39 | 28,273 | -0.06(-0.11%) |
Jan 15, 2014 | 52.16 | 52.51 | 52.16 | 52.44 | 41,410 | +0.28(+0.54%) |
Jan 14, 2014 | 51.71 | 52.18 | 51.70 | 52.16 | 32,100 | +0.59(+1.14%) |
Jan 13, 2014 | 52.20 | 52.27 | 51.50 | 51.57 | 157,365 | -0.69(-1.32%) |
Jan 10, 2014 | 52.28 | 52.28 | 51.99 | 52.26 | 42,424 | +0.10(+0.19%) |
Jan 09, 2014 | 52.34 | 52.34 | 51.96 | 52.16 | 39,445 | +0.03(+0.06%) |
Jan 08, 2014 | 52.18 | 52.20 | 51.98 | 52.13 | 40,260 | -0.02(-0.05%) |
Jan 07, 2014 | 52.09 | 52.23 | 52.03 | 52.15 | 36,149 | +0.28(+0.54%) |
Jan 06, 2014 | 52.19 | 52.19 | 51.73 | 51.87 | 106,358 | -0.10(-0.19%) |
Jan 03, 2014 | 52.10 | 52.15 | 51.94 | 51.97 | 42,833 | -0.02(-0.03%) |
Jan 02, 2014 | 52.32 | 52.32 | 51.90 | 51.99 | 89,488 | -0.47(-0.90%) |
Dec 31, 2013 | 52.34 | 52.46 | 52.46 | 52.46 | 53,696 | +0.23(+0.45%) |
Dec 30, 2013 | 52.27 | 52.28 | 52.18 | 52.23 | 65,194 | -0.05(-0.10%) |
Dec 27, 2013 | 52.40 | 52.40 | 52.23 | 52.28 | 171,989 | +0.01(+0.02%) |
Dec 26, 2013 | 52.13 | 52.29 | 52.11 | 52.27 | 22,781 | +0.28(+0.54%) |
Dec 24, 2013 | 51.91 | 52.01 | 51.88 | 51.99 | 19,475 | +0.12(+0.24%) |
Dec 23, 2013 | 51.88 | 51.91 | 51.77 | 51.86 | 49,192 | +0.24(+0.47%) |
Dec 20, 2013 | 51.43 | 51.73 | 51.42 | 51.62 | 28,241 | +0.26(+0.50%) |
Dec 19, 2013 | 51.25 | 51.37 | 51.13 | 51.36 | 43,360 | -0.01(-0.02%) |
Dec 18, 2013 | 50.60 | 51.37 | 50.31 | 51.37 | 28,520 | +0.88(+1.75%) |
Dec 17, 2013 | 50.75 | 50.75 | 50.39 | 50.49 | 53,318 | -0.17(-0.34%) |
Dec 16, 2013 | 50.62 | 50.81 | 50.61 | 50.66 | 42,709 | +0.32(+0.64%) |
Dec 13, 2013 | 50.43 | 50.45 | 50.26 | 50.34 | 38,669 | -0.01(-0.02%) |
Dec 12, 2013 | 50.51 | 50.53 | 50.25 | 50.35 | 38,028 | -0.17(-0.34%) |
Dec 11, 2013 | 51.12 | 51.12 | 50.47 | 50.52 | 36,704 | -0.54(-1.05%) |
Dec 10, 2013 | 51.16 | 51.21 | 51.06 | 51.06 | 25,635 | -0.15(-0.29%) |
Dec 09, 2013 | 51.19 | 51.30 | 51.17 | 51.21 | 39,326 | +0.12(+0.24%) |
Dec 06, 2013 | 51.00 | 51.13 | 50.94 | 51.08 | 239,976 | +0.53(+1.05%) |
Dec 05, 2013 | 50.70 | 50.77 | 50.51 | 50.56 | 43,887 | -0.25(-0.49%) |
Dec 04, 2013 | 50.63 | 50.98 | 50.41 | 50.80 | 39,906 | -0.02(-0.03%) |
Dec 03, 2013 | 50.84 | 50.93 | 50.62 | 50.82 | 35,588 | -0.13(-0.26%) |
Dec 02, 2013 | 51.12 | 51.21 | 50.90 | 50.95 | 40,012 | -0.17(-0.34%) |
Nov 29, 2013 | 51.19 | 51.35 | 51.09 | 51.12 | 244,271 | -0.02(-0.03%) |
Nov 27, 2013 | 51.12 | 51.17 | 51.03 | 51.14 | 49,375 | +0.12(+0.23%) |
Nov 26, 2013 | 51.00 | 51.16 | 50.95 | 51.03 | 28,716 | +0.04(+0.08%) |
Nov 25, 2013 | 51.17 | 51.17 | 50.94 | 50.98 | 47,724 | -0.05(-0.10%) |
Nov 22, 2013 | 50.85 | 51.04 | 50.80 | 51.03 | 241,833 | +0.23(+0.46%) |
Nov 21, 2013 | 50.55 | 50.82 | 50.55 | 50.80 | 31,700 | +0.37(+0.74%) |
Nov 20, 2013 | 50.70 | 50.79 | 50.28 | 50.43 | 59,420 | -0.17(-0.33%) |
Nov 19, 2013 | 50.60 | 50.78 | 50.50 | 50.60 | 25,763 | -0.07(-0.13%) |
Nov 18, 2013 | 50.97 | 50.97 | 50.57 | 50.66 | 25,384 | -0.17(-0.34%) |
Nov 15, 2013 | 50.72 | 50.84 | 50.66 | 50.84 | 63,864 | +0.19(+0.37%) |
Nov 14, 2013 | 50.37 | 50.66 | 50.36 | 50.65 | 29,267 | +0.69(+1.39%) |
Nov 12, 2013 | 49.99 | 50.04 | 49.84 | 49.95 | 27,803 | -0.11(-0.21%) |
Nov 11, 2013 | 50.00 | 50.13 | 49.98 | 50.06 | 25,049 | -0.02(-0.03%) |
Nov 08, 2013 | 49.43 | 50.08 | 49.43 | 50.08 | 244,744 | +0.66(+1.34%) |
Nov 07, 2013 | 50.15 | 50.16 | 49.38 | 49.42 | 31,574 | -0.62(-1.24%) |
Nov 06, 2013 | 50.04 | 50.13 | 49.91 | 50.03 | 21,396 | +0.24(+0.48%) |
Nov 05, 2013 | 49.75 | 49.89 | 49.60 | 49.80 | 36,501 | -0.12(-0.25%) |
Nov 04, 2013 | 49.96 | 49.96 | 49.75 | 49.92 | 23,494 | +0.12(+0.25%) |