Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 47.99 | 51.00 | 47.99 | 49.22 | 833,081 | -0.11(-0.23%) |
Jan 30, 2014 | 48.58 | 49.51 | 48.28 | 49.33 | 415,188 | +1.09(+2.26%) |
Jan 29, 2014 | 48.26 | 48.88 | 48.00 | 48.24 | 503,308 | -0.38(-0.78%) |
Jan 28, 2014 | 48.25 | 49.01 | 48.25 | 48.62 | 243,276 | +0.33(+0.69%) |
Jan 27, 2014 | 49.09 | 49.40 | 48.04 | 48.29 | 436,903 | -0.73(-1.49%) |
Jan 24, 2014 | 50.14 | 50.14 | 48.97 | 49.02 | 335,239 | -1.37(-2.72%) |
Jan 23, 2014 | 50.58 | 50.82 | 50.30 | 50.39 | 310,365 | -0.36(-0.71%) |
Jan 22, 2014 | 50.37 | 50.89 | 50.04 | 50.75 | 276,305 | +0.50(+0.99%) |
Jan 21, 2014 | 50.22 | 50.39 | 49.81 | 50.25 | 352,516 | +0.42(+0.84%) |
Jan 17, 2014 | 49.47 | 49.83 | 49.83 | 49.83 | 222,307 | +0.09(+0.17%) |
Jan 16, 2014 | 49.73 | 49.87 | 49.29 | 49.74 | 199,537 | -0.25(-0.50%) |
Jan 15, 2014 | 49.58 | 50.00 | 49.50 | 49.99 | 193,871 | +0.41(+0.83%) |
Jan 14, 2014 | 49.32 | 49.71 | 49.02 | 49.58 | 156,618 | +0.51(+1.03%) |
Jan 13, 2014 | 49.52 | 49.88 | 48.93 | 49.08 | 266,223 | -0.63(-1.28%) |
Jan 10, 2014 | 49.72 | 50.02 | 49.43 | 49.71 | 405,966 | -0.02(-0.03%) |
Jan 09, 2014 | 49.45 | 49.73 | 48.87 | 49.73 | 536,361 | +0.50(+1.01%) |
Jan 08, 2014 | 49.23 | 49.38 | 48.73 | 49.23 | 271,790 | -0.05(-0.10%) |
Jan 07, 2014 | 48.89 | 49.62 | 48.56 | 49.28 | 276,805 | +0.61(+1.26%) |
Jan 06, 2014 | 49.41 | 49.62 | 48.61 | 48.66 | 327,700 | -0.49(-0.99%) |
Jan 03, 2014 | 48.73 | 49.34 | 48.41 | 49.15 | 333,726 | +0.39(+0.81%) |
Jan 02, 2014 | 49.20 | 49.20 | 48.36 | 48.76 | 377,049 | -0.47(-0.96%) |
Dec 31, 2013 | 49.24 | 49.23 | 49.23 | 49.23 | 294,192 | -0.09(-0.17%) |
Dec 30, 2013 | 49.28 | 49.50 | 49.02 | 49.32 | 256,532 | +0.03(+0.07%) |
Dec 27, 2013 | 48.95 | 49.42 | 48.77 | 49.28 | 214,382 | +0.35(+0.72%) |
Dec 26, 2013 | 48.87 | 49.42 | 48.75 | 48.93 | 288,419 | +0.13(+0.26%) |
Dec 24, 2013 | 48.87 | 49.04 | 48.57 | 48.80 | 142,773 | +0.05(+0.11%) |
Dec 23, 2013 | 48.57 | 48.85 | 48.15 | 48.75 | 320,869 | +0.43(+0.90%) |
Dec 20, 2013 | 47.75 | 48.36 | 47.62 | 48.32 | 722,991 | +0.48(+1.00%) |
Dec 19, 2013 | 47.82 | 48.08 | 47.48 | 47.84 | 420,690 | +0.04(+0.09%) |
Dec 18, 2013 | 47.26 | 47.83 | 46.95 | 47.80 | 545,293 | +0.66(+1.39%) |
Dec 17, 2013 | 46.87 | 47.76 | 46.70 | 47.14 | 592,327 | +0.34(+0.73%) |
Dec 16, 2013 | 46.79 | 46.94 | 46.35 | 46.80 | 732,035 | +0.05(+0.11%) |
Dec 13, 2013 | 46.82 | 47.23 | 46.37 | 46.75 | 501,135 | +0.10(+0.22%) |
Dec 12, 2013 | 46.48 | 46.97 | 46.48 | 46.65 | 463,018 | +0.26(+0.57%) |
Dec 11, 2013 | 47.40 | 47.65 | 46.34 | 46.38 | 504,820 | -0.73(-1.55%) |
Dec 10, 2013 | 47.47 | 47.87 | 46.98 | 47.12 | 311,094 | -0.56(-1.18%) |
Dec 09, 2013 | 48.08 | 48.08 | 47.40 | 47.68 | 333,306 | -0.32(-0.66%) |
Dec 06, 2013 | 48.06 | 48.34 | 47.91 | 47.99 | 0 | +0.32(+0.66%) |
Dec 05, 2013 | 47.20 | 47.82 | 47.16 | 47.68 | 0 | +0.30(+0.63%) |
Dec 04, 2013 | 46.96 | 47.74 | 46.87 | 47.38 | 0 | +0.12(+0.25%) |
Dec 03, 2013 | 48.64 | 48.72 | 47.18 | 47.26 | 0 | -1.53(-3.14%) |
Dec 02, 2013 | 47.96 | 49.25 | 47.73 | 48.79 | 0 | +0.99(+2.07%) |
Nov 29, 2013 | 47.57 | 48.22 | 47.57 | 47.80 | 0 | +0.22(+0.47%) |
Nov 27, 2013 | 47.60 | 47.85 | 47.40 | 47.58 | 0 | +0.01(+0.02%) |
Nov 26, 2013 | 47.40 | 47.76 | 47.29 | 47.58 | 0 | +0.22(+0.47%) |
Nov 25, 2013 | 47.44 | 47.63 | 47.17 | 47.35 | 0 | +0.03(+0.07%) |
Nov 22, 2013 | 47.58 | 47.69 | 47.19 | 47.32 | 0 | -0.25(-0.52%) |
Nov 21, 2013 | 47.49 | 47.75 | 47.29 | 47.57 | 200,470 | +0.09(+0.20%) |
Nov 20, 2013 | 47.54 | 47.77 | 47.28 | 47.47 | 0 | -0.11(-0.23%) |
Nov 19, 2013 | 47.84 | 47.84 | 47.33 | 47.58 | 0 | -0.42(-0.87%) |
Nov 18, 2013 | 48.09 | 48.36 | 47.81 | 48.00 | 0 | -0.17(-0.35%) |
Nov 15, 2013 | 48.18 | 48.50 | 47.95 | 48.17 | 0 | +0.20(+0.43%) |
Nov 14, 2013 | 47.90 | 48.07 | 47.63 | 47.97 | 191,322 | +0.12(+0.25%) |
Nov 13, 2013 | 47.69 | 47.97 | 47.46 | 47.85 | 0 | -0.04(-0.09%) |
Nov 12, 2013 | 47.49 | 48.04 | 47.30 | 47.89 | 0 | +0.48(+1.01%) |
Nov 11, 2013 | 47.39 | 47.50 | 46.97 | 47.41 | 0 | +0.18(+0.38%) |
Nov 08, 2013 | 47.07 | 47.26 | 46.89 | 47.23 | 0 | +0.32(+0.67%) |
Nov 07, 2013 | 46.94 | 47.15 | 46.62 | 46.92 | 0 | -0.01(-0.02%) |
Nov 06, 2013 | 47.13 | 47.17 | 46.84 | 46.93 | 0 | -0.09(-0.18%) |
Nov 05, 2013 | 47.15 | 47.37 | 46.96 | 47.01 | 0 | -0.31(-0.65%) |
Nov 04, 2013 | 46.68 | 47.38 | 46.68 | 47.32 | 0 | +0.72(+1.54%) |