Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 45.80 | 46.75 | 45.56 | 46.60 | 969,440 | +0.48(+1.04%) |
Jan 30, 2014 | 46.08 | 46.35 | 45.82 | 46.12 | 435,835 | +0.30(+0.65%) |
Jan 29, 2014 | 45.71 | 46.15 | 45.50 | 45.82 | 765,516 | -0.08(-0.17%) |
Jan 28, 2014 | 45.62 | 46.18 | 45.61 | 45.90 | 2,161,757 | +0.23(+0.50%) |
Jan 27, 2014 | 46.03 | 46.14 | 45.20 | 45.67 | 463,848 | -0.31(-0.67%) |
Jan 24, 2014 | 46.06 | 46.48 | 45.84 | 45.98 | 1,361,339 | -0.31(-0.67%) |
Jan 23, 2014 | 46.25 | 46.50 | 46.07 | 46.29 | 773,711 | -0.08(-0.17%) |
Jan 22, 2014 | 45.87 | 46.38 | 45.87 | 46.37 | 584,887 | +0.44(+0.96%) |
Jan 21, 2014 | 45.38 | 45.97 | 45.31 | 45.93 | 345,921 | +0.57(+1.26%) |
Jan 17, 2014 | 45.56 | 45.36 | 45.36 | 45.36 | 302,600 | -0.16(-0.35%) |
Jan 16, 2014 | 45.31 | 45.54 | 45.31 | 45.52 | 378,304 | +0.10(+0.22%) |
Jan 15, 2014 | 45.34 | 45.48 | 45.13 | 45.42 | 467,793 | +0.08(+0.18%) |
Jan 14, 2014 | 45.12 | 45.45 | 45.02 | 45.34 | 318,157 | +0.19(+0.42%) |
Jan 13, 2014 | 45.26 | 45.54 | 45.07 | 45.15 | 482,831 | -0.22(-0.48%) |
Jan 10, 2014 | 45.31 | 45.59 | 45.16 | 45.37 | 714,017 | +0.00(+0.00%) |
Jan 09, 2014 | 45.41 | 45.65 | 45.15 | 45.37 | 589,181 | +0.03(+0.07%) |
Jan 08, 2014 | 45.51 | 45.67 | 45.15 | 45.34 | 407,231 | -0.37(-0.81%) |
Jan 07, 2014 | 45.88 | 45.90 | 45.50 | 45.71 | 497,759 | +0.07(+0.15%) |
Jan 06, 2014 | 45.90 | 45.90 | 45.57 | 45.64 | 421,056 | -0.06(-0.13%) |
Jan 03, 2014 | 45.89 | 46.00 | 45.58 | 45.70 | 295,173 | -0.07(-0.15%) |
Jan 02, 2014 | 46.07 | 46.44 | 45.63 | 45.77 | 413,204 | -0.58(-1.25%) |
Dec 31, 2013 | 46.10 | 46.35 | 46.35 | 46.35 | 452,200 | +0.12(+0.26%) |
Dec 30, 2013 | 45.81 | 46.33 | 45.80 | 46.23 | 400,322 | +0.37(+0.81%) |
Dec 27, 2013 | 45.43 | 45.96 | 45.40 | 45.86 | 355,382 | +0.37(+0.81%) |
Dec 26, 2013 | 45.76 | 45.85 | 45.48 | 45.49 | 373,592 | +0.04(+0.09%) |
Dec 24, 2013 | 45.36 | 45.65 | 45.12 | 45.45 | 489,741 | +0.21(+0.46%) |
Dec 23, 2013 | 44.53 | 45.31 | 44.53 | 45.24 | 1,293,048 | +0.73(+1.64%) |
Dec 20, 2013 | 44.08 | 44.68 | 43.71 | 44.51 | 655,753 | +0.48(+1.09%) |
Dec 19, 2013 | 43.47 | 44.03 | 43.41 | 44.03 | 629,498 | +0.36(+0.82%) |
Dec 18, 2013 | 43.62 | 43.94 | 43.25 | 43.67 | 836,803 | -0.05(-0.11%) |
Dec 17, 2013 | 43.65 | 44.09 | 43.51 | 43.72 | 457,812 | -0.15(-0.34%) |
Dec 16, 2013 | 43.70 | 44.29 | 43.70 | 43.87 | 316,453 | +0.00(+0.00%) |
Dec 13, 2013 | 43.80 | 44.10 | 43.35 | 43.87 | 455,603 | +0.17(+0.39%) |
Dec 12, 2013 | 43.72 | 43.93 | 43.36 | 43.70 | 417,675 | -0.02(-0.05%) |
Dec 11, 2013 | 44.10 | 44.12 | 43.65 | 43.72 | 491,417 | -0.40(-0.91%) |
Dec 10, 2013 | 44.10 | 44.47 | 44.08 | 44.12 | 423,094 | -0.12(-0.27%) |
Dec 09, 2013 | 44.64 | 44.67 | 44.05 | 44.24 | 689,690 | -0.18(-0.41%) |
Dec 06, 2013 | 44.45 | 44.82 | 44.13 | 44.42 | 674,151 | +0.17(+0.38%) |
Dec 05, 2013 | 44.42 | 44.53 | 44.17 | 44.25 | 1,065,898 | -0.36(-0.81%) |
Dec 04, 2013 | 45.04 | 45.20 | 44.47 | 44.61 | 1,027,990 | -0.39(-0.87%) |
Dec 03, 2013 | 45.01 | 45.24 | 44.84 | 45.00 | 482,678 | -0.13(-0.29%) |
Dec 02, 2013 | 45.62 | 45.96 | 45.11 | 45.13 | 559,744 | -0.44(-0.97%) |
Nov 29, 2013 | 45.65 | 45.79 | 45.53 | 45.57 | 231,993 | +0.04(+0.09%) |
Nov 27, 2013 | 45.59 | 45.70 | 45.38 | 45.53 | 238,262 | +0.08(+0.18%) |
Nov 26, 2013 | 45.44 | 45.70 | 45.30 | 45.45 | 1,539,989 | -0.76(-1.64%) |
Nov 25, 2013 | 46.24 | 46.43 | 46.16 | 46.21 | 767,186 | +0.13(+0.28%) |
Nov 22, 2013 | 45.77 | 46.30 | 45.72 | 46.08 | 358,574 | +0.38(+0.83%) |
Nov 21, 2013 | 45.35 | 45.84 | 45.27 | 45.70 | 2,020,583 | +0.40(+0.88%) |
Nov 20, 2013 | 45.21 | 45.70 | 45.15 | 45.30 | 591,079 | +0.09(+0.20%) |
Nov 19, 2013 | 45.96 | 45.96 | 45.20 | 45.21 | 402,089 | -0.63(-1.37%) |
Nov 18, 2013 | 46.00 | 46.11 | 45.74 | 45.84 | 496,052 | -0.13(-0.28%) |
Nov 15, 2013 | 45.38 | 46.02 | 45.38 | 45.97 | 361,801 | +0.53(+1.17%) |
Nov 14, 2013 | 45.15 | 45.71 | 45.00 | 45.44 | 632,287 | +0.20(+0.44%) |
Nov 12, 2013 | 45.06 | 45.45 | 45.06 | 45.24 | 393,957 | +0.00(+0.00%) |
Nov 11, 2013 | 45.60 | 45.69 | 45.16 | 45.24 | 485,472 | -0.24(-0.53%) |
Nov 08, 2013 | 45.65 | 45.71 | 45.03 | 45.48 | 1,577,446 | -0.08(-0.18%) |
Nov 07, 2013 | 45.83 | 46.11 | 45.41 | 45.56 | 654,392 | -0.53(-1.14%) |
Nov 06, 2013 | 45.91 | 46.12 | 45.85 | 46.09 | 493,610 | +0.15(+0.32%) |
Nov 05, 2013 | 45.94 | 46.06 | 45.70 | 45.94 | 644,978 | -0.11(-0.24%) |
Nov 04, 2013 | 45.88 | 46.11 | 45.61 | 46.05 | 217,220 | +0.08(+0.17%) |