Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 47.10 | 47.77 | 47.04 | 47.42 | 365,966 | -0.19(-0.40%) |
Jan 30, 2014 | 47.38 | 47.73 | 47.31 | 47.61 | 269,818 | +0.52(+1.11%) |
Jan 29, 2014 | 47.18 | 47.54 | 47.04 | 47.09 | 368,398 | -0.44(-0.93%) |
Jan 28, 2014 | 47.28 | 47.58 | 47.22 | 47.53 | 381,248 | +0.35(+0.75%) |
Jan 27, 2014 | 47.60 | 47.67 | 46.97 | 47.18 | 313,272 | -0.33(-0.69%) |
Jan 24, 2014 | 48.36 | 48.36 | 47.50 | 47.50 | 240,285 | -1.12(-2.30%) |
Jan 23, 2014 | 48.76 | 48.76 | 48.40 | 48.62 | 241,533 | -0.34(-0.69%) |
Jan 22, 2014 | 48.92 | 49.00 | 48.79 | 48.96 | 573,325 | +0.10(+0.20%) |
Jan 21, 2014 | 48.85 | 48.94 | 48.60 | 48.86 | 187,911 | +0.25(+0.51%) |
Jan 17, 2014 | 48.70 | 48.61 | 48.61 | 48.61 | 253,781 | -0.10(-0.21%) |
Jan 16, 2014 | 48.71 | 48.76 | 48.59 | 48.71 | 257,442 | -0.08(-0.16%) |
Jan 15, 2014 | 48.48 | 48.83 | 48.48 | 48.79 | 236,067 | +0.32(+0.65%) |
Jan 14, 2014 | 48.06 | 48.48 | 48.03 | 48.48 | 418,236 | +0.56(+1.16%) |
Jan 13, 2014 | 48.48 | 48.49 | 47.81 | 47.92 | 436,044 | -0.64(-1.32%) |
Jan 10, 2014 | 48.26 | 48.56 | 48.22 | 48.56 | 293,702 | +0.34(+0.71%) |
Jan 09, 2014 | 48.31 | 48.32 | 47.96 | 48.22 | 236,516 | +0.05(+0.10%) |
Jan 08, 2014 | 48.12 | 48.22 | 47.91 | 48.17 | 294,239 | +0.05(+0.09%) |
Jan 07, 2014 | 47.96 | 48.26 | 47.91 | 48.12 | 226,193 | +0.36(+0.76%) |
Jan 06, 2014 | 48.13 | 48.13 | 47.69 | 47.76 | 349,440 | -0.19(-0.40%) |
Jan 03, 2014 | 47.89 | 48.06 | 47.82 | 47.95 | 484,778 | +0.18(+0.38%) |
Jan 02, 2014 | 48.18 | 48.18 | 47.63 | 47.77 | 962,575 | -0.46(-0.95%) |
Dec 31, 2013 | 48.23 | 48.23 | 48.23 | 48.23 | 271,616 | +0.10(+0.22%) |
Dec 30, 2013 | 48.02 | 48.21 | 48.02 | 48.12 | 214,593 | +0.05(+0.09%) |
Dec 27, 2013 | 48.04 | 48.14 | 47.97 | 48.08 | 166,589 | +0.08(+0.16%) |
Dec 26, 2013 | 48.08 | 48.22 | 47.92 | 48.00 | 163,873 | +0.05(+0.10%) |
Dec 24, 2013 | 47.75 | 48.01 | 47.75 | 47.95 | 126,977 | +0.23(+0.48%) |
Dec 23, 2013 | 47.56 | 47.74 | 47.55 | 47.72 | 238,916 | +0.41(+0.87%) |
Dec 20, 2013 | 46.89 | 47.40 | 46.89 | 47.31 | 211,399 | +0.47(+1.01%) |
Dec 19, 2013 | 47.12 | 47.12 | 46.78 | 46.84 | 212,762 | -0.36(-0.77%) |
Dec 18, 2013 | 46.70 | 47.21 | 46.44 | 47.20 | 331,393 | +0.52(+1.12%) |
Dec 17, 2013 | 46.79 | 46.79 | 46.45 | 46.68 | 145,193 | -0.05(-0.11%) |
Dec 16, 2013 | 46.59 | 46.81 | 46.56 | 46.73 | 221,287 | +0.34(+0.74%) |
Dec 13, 2013 | 46.28 | 46.53 | 46.16 | 46.39 | 191,493 | +0.16(+0.35%) |
Dec 12, 2013 | 46.17 | 46.37 | 46.11 | 46.23 | 234,436 | +0.02(+0.04%) |
Dec 11, 2013 | 47.01 | 47.01 | 46.17 | 46.21 | 178,675 | -0.80(-1.70%) |
Dec 10, 2013 | 47.11 | 47.40 | 47.01 | 47.01 | 182,031 | -0.17(-0.37%) |
Dec 09, 2013 | 47.20 | 47.35 | 47.12 | 47.18 | 340,180 | +0.02(+0.04%) |
Dec 06, 2013 | 47.05 | 47.27 | 47.03 | 47.16 | 287,040 | +0.44(+0.95%) |
Dec 05, 2013 | 46.63 | 46.73 | 46.49 | 46.72 | 876,901 | +0.02(+0.04%) |
Dec 04, 2013 | 46.47 | 46.94 | 46.33 | 46.70 | 445,490 | +0.01(+0.02%) |
Dec 03, 2013 | 46.66 | 46.97 | 46.54 | 46.69 | 1,013,160 | -0.19(-0.40%) |
Dec 02, 2013 | 46.93 | 47.26 | 46.60 | 46.88 | 293,650 | -0.07(-0.14%) |
Nov 29, 2013 | 47.09 | 47.14 | 46.92 | 46.94 | 827,904 | -0.11(-0.24%) |
Nov 27, 2013 | 46.99 | 47.08 | 46.89 | 47.06 | 124,533 | +0.06(+0.12%) |
Nov 26, 2013 | 46.99 | 47.10 | 46.87 | 47.00 | 147,147 | -0.01(-0.02%) |
Nov 25, 2013 | 47.23 | 47.23 | 46.93 | 47.01 | 132,298 | -0.13(-0.27%) |
Nov 22, 2013 | 47.06 | 47.16 | 46.91 | 47.13 | 171,450 | +0.08(+0.18%) |
Nov 21, 2013 | 46.68 | 47.07 | 46.67 | 47.05 | 131,511 | +0.53(+1.14%) |
Nov 20, 2013 | 46.71 | 46.87 | 46.40 | 46.52 | 81,851 | -0.08(-0.18%) |
Nov 19, 2013 | 46.89 | 46.94 | 46.48 | 46.61 | 128,071 | -0.29(-0.62%) |
Nov 18, 2013 | 47.33 | 47.33 | 46.82 | 46.90 | 125,778 | -0.35(-0.74%) |
Nov 15, 2013 | 47.19 | 47.25 | 47.06 | 47.25 | 285,900 | +0.10(+0.21%) |
Nov 14, 2013 | 47.02 | 47.16 | 46.85 | 47.15 | 136,099 | +0.20(+0.43%) |
Nov 13, 2013 | 46.28 | 46.94 | 46.26 | 46.94 | 137,467 | +0.45(+0.97%) |
Nov 12, 2013 | 46.49 | 46.54 | 46.26 | 46.49 | 105,322 | -0.14(-0.30%) |
Nov 11, 2013 | 46.41 | 46.64 | 46.31 | 46.63 | 73,498 | +0.21(+0.44%) |
Nov 08, 2013 | 45.80 | 46.43 | 45.80 | 46.43 | 321,893 | +0.66(+1.45%) |
Nov 07, 2013 | 46.63 | 46.63 | 45.75 | 45.76 | 184,662 | -0.74(-1.60%) |
Nov 06, 2013 | 46.73 | 46.80 | 46.44 | 46.51 | 158,655 | +0.04(+0.09%) |
Nov 05, 2013 | 46.73 | 46.73 | 46.42 | 46.47 | 126,594 | -0.36(-0.78%) |
Nov 04, 2013 | 46.64 | 46.85 | 46.49 | 46.83 | 262,710 | +0.36(+0.76%) |