Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 46.23 | 47.76 | 45.29 | 46.99 | 774,587 | +0.11(+0.24%) |
Jan 30, 2014 | 47.17 | 49.03 | 46.52 | 46.88 | 1,258,062 | +0.19(+0.40%) |
Jan 29, 2014 | 47.88 | 49.27 | 46.27 | 46.69 | 1,478,870 | -0.79(-1.67%) |
Jan 28, 2014 | 44.34 | 48.20 | 44.26 | 47.48 | 2,049,833 | +4.83(+11.34%) |
Jan 27, 2014 | 44.30 | 45.42 | 42.15 | 42.65 | 1,385,978 | -1.62(-3.66%) |
Jan 24, 2014 | 46.33 | 46.53 | 43.96 | 44.27 | 1,298,215 | -2.47(-5.28%) |
Jan 23, 2014 | 47.53 | 48.05 | 46.35 | 46.74 | 576,022 | -1.01(-2.11%) |
Jan 22, 2014 | 46.83 | 48.30 | 46.62 | 47.74 | 635,660 | +1.20(+2.57%) |
Jan 21, 2014 | 45.89 | 46.68 | 45.56 | 46.55 | 536,806 | +1.11(+2.45%) |
Jan 17, 2014 | 46.72 | 45.43 | 45.43 | 45.43 | 574,258 | -1.28(-2.74%) |
Jan 16, 2014 | 46.75 | 48.11 | 46.05 | 46.72 | 913,342 | +1.12(+2.46%) |
Jan 15, 2014 | 45.18 | 46.26 | 45.18 | 45.59 | 614,388 | +0.41(+0.92%) |
Jan 14, 2014 | 44.53 | 45.43 | 44.19 | 45.18 | 1,262,970 | +1.20(+2.72%) |
Jan 13, 2014 | 45.07 | 45.61 | 43.88 | 43.98 | 1,603,093 | -1.36(-2.99%) |
Jan 10, 2014 | 45.56 | 46.48 | 44.78 | 45.34 | 1,234,001 | -0.08(-0.17%) |
Jan 09, 2014 | 46.20 | 47.15 | 43.82 | 45.42 | 2,047,257 | -0.85(-1.83%) |
Jan 08, 2014 | 47.27 | 48.70 | 46.20 | 46.26 | 1,172,917 | +0.02(+0.04%) |
Jan 07, 2014 | 46.58 | 47.68 | 45.90 | 46.25 | 607,701 | -0.24(-0.51%) |
Jan 06, 2014 | 47.28 | 47.51 | 46.12 | 46.48 | 975,934 | -0.62(-1.32%) |
Jan 03, 2014 | 47.97 | 48.55 | 46.77 | 47.10 | 535,836 | -0.70(-1.46%) |
Jan 02, 2014 | 49.66 | 50.09 | 46.85 | 47.80 | 1,398,852 | -2.36(-4.70%) |
Dec 31, 2013 | 49.50 | 50.16 | 50.16 | 50.16 | 571,181 | +0.70(+1.41%) |
Dec 30, 2013 | 50.75 | 51.13 | 49.27 | 49.46 | 496,821 | -1.45(-2.85%) |
Dec 27, 2013 | 50.92 | 51.32 | 49.92 | 50.91 | 654,513 | +0.05(+0.09%) |
Dec 26, 2013 | 51.61 | 51.80 | 50.28 | 50.86 | 570,598 | -0.57(-1.12%) |
Dec 24, 2013 | 50.50 | 51.60 | 49.78 | 51.44 | 330,628 | +0.73(+1.43%) |
Dec 23, 2013 | 50.74 | 51.04 | 50.21 | 50.71 | 545,020 | +0.39(+0.77%) |
Dec 20, 2013 | 49.15 | 51.34 | 49.03 | 50.33 | 1,460,420 | +1.27(+2.59%) |
Dec 19, 2013 | 49.47 | 50.30 | 48.37 | 49.05 | 1,524,115 | -1.02(-2.03%) |
Dec 18, 2013 | 50.63 | 51.35 | 49.52 | 50.07 | 829,068 | -0.41(-0.82%) |
Dec 17, 2013 | 51.95 | 52.61 | 50.23 | 50.49 | 843,555 | -1.54(-2.95%) |
Dec 16, 2013 | 52.72 | 53.11 | 51.49 | 52.02 | 1,088,925 | +0.38(+0.73%) |
Dec 13, 2013 | 49.88 | 51.79 | 49.40 | 51.65 | 1,066,647 | +1.73(+3.47%) |
Dec 12, 2013 | 49.70 | 50.77 | 49.40 | 49.91 | 1,084,963 | +0.41(+0.82%) |
Dec 11, 2013 | 52.42 | 52.42 | 48.86 | 49.51 | 3,178,077 | -5.05(-9.26%) |
Dec 10, 2013 | 55.65 | 56.53 | 53.58 | 54.56 | 1,735,474 | +0.68(+1.26%) |
Dec 09, 2013 | 55.60 | 55.98 | 52.96 | 53.88 | 1,308,329 | -1.30(-2.36%) |
Dec 06, 2013 | 58.44 | 58.91 | 55.02 | 55.18 | 0 | -2.44(-4.24%) |
Dec 05, 2013 | 56.66 | 58.15 | 55.66 | 57.62 | 0 | +1.04(+1.83%) |
Dec 04, 2013 | 56.20 | 57.78 | 55.64 | 56.58 | 0 | +0.25(+0.45%) |
Dec 03, 2013 | 54.40 | 56.42 | 53.33 | 56.33 | 0 | +1.66(+3.03%) |
Dec 02, 2013 | 55.33 | 55.55 | 53.73 | 54.67 | 695,352 | -0.85(-1.53%) |
Nov 29, 2013 | 55.57 | 57.17 | 54.35 | 55.52 | 0 | -0.10(-0.19%) |
Nov 27, 2013 | 57.43 | 57.67 | 54.40 | 55.62 | 0 | -2.10(-3.64%) |
Nov 26, 2013 | 56.14 | 58.43 | 55.10 | 57.72 | 0 | +1.77(+3.17%) |
Nov 25, 2013 | 56.87 | 56.87 | 54.19 | 55.95 | 486,130 | -0.99(-1.74%) |
Nov 22, 2013 | 57.75 | 57.83 | 55.79 | 56.94 | 0 | -0.05(-0.08%) |
Nov 21, 2013 | 54.70 | 57.22 | 54.26 | 56.99 | 598,271 | +2.72(+5.02%) |
Nov 20, 2013 | 53.89 | 55.23 | 53.03 | 54.27 | 0 | +0.76(+1.43%) |
Nov 19, 2013 | 52.89 | 54.76 | 51.25 | 53.50 | 1,041,826 | +0.74(+1.39%) |
Nov 18, 2013 | 56.42 | 56.42 | 52.43 | 52.77 | 0 | -3.19(-5.69%) |
Nov 15, 2013 | 57.19 | 57.33 | 55.22 | 55.95 | 0 | -1.07(-1.88%) |
Nov 14, 2013 | 56.55 | 58.00 | 55.77 | 57.03 | 883,462 | +2.24(+4.09%) |
Nov 12, 2013 | 55.23 | 56.10 | 54.21 | 54.78 | 0 | -0.90(-1.61%) |
Nov 11, 2013 | 56.30 | 57.56 | 54.93 | 55.68 | 0 | -0.90(-1.60%) |
Nov 08, 2013 | 53.91 | 57.47 | 53.91 | 56.58 | 0 | +2.60(+4.82%) |
Nov 07, 2013 | 56.25 | 56.38 | 51.96 | 53.98 | 1,803,272 | -2.21(-3.92%) |
Nov 06, 2013 | 59.44 | 60.36 | 55.76 | 56.19 | 874,897 | -2.54(-4.33%) |
Nov 05, 2013 | 60.95 | 60.98 | 57.48 | 58.73 | 1,015,762 | -2.80(-4.55%) |
Nov 04, 2013 | 60.38 | 62.39 | 59.72 | 61.53 | 1,162,941 | +1.82(+3.05%) |