Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 52.44 | 54.32 | 52.44 | 53.08 | 954,003 | -0.02(-0.04%) |
Jan 30, 2014 | 52.14 | 53.41 | 51.92 | 53.10 | 1,122,565 | +1.64(+3.19%) |
Jan 29, 2014 | 51.28 | 52.19 | 50.99 | 51.46 | 1,836,123 | -0.03(-0.06%) |
Jan 28, 2014 | 50.83 | 51.96 | 50.83 | 51.49 | 915,097 | +0.85(+1.67%) |
Jan 27, 2014 | 50.57 | 51.15 | 49.79 | 50.64 | 1,208,291 | +0.28(+0.55%) |
Jan 24, 2014 | 51.51 | 51.55 | 50.30 | 50.36 | 1,065,893 | -1.83(-3.51%) |
Jan 23, 2014 | 52.99 | 52.99 | 50.85 | 52.20 | 1,940,583 | -1.38(-2.57%) |
Jan 22, 2014 | 53.86 | 53.86 | 52.79 | 53.57 | 933,266 | -0.13(-0.24%) |
Jan 21, 2014 | 54.04 | 54.43 | 53.33 | 53.70 | 602,097 | +0.38(+0.70%) |
Jan 17, 2014 | 53.58 | 53.32 | 53.32 | 53.32 | 1,557,513 | -0.55(-1.03%) |
Jan 16, 2014 | 54.05 | 54.25 | 53.66 | 53.88 | 449,123 | -0.34(-0.62%) |
Jan 15, 2014 | 53.57 | 54.39 | 53.52 | 54.21 | 932,957 | +0.64(+1.20%) |
Jan 14, 2014 | 52.56 | 53.76 | 52.56 | 53.57 | 573,669 | +1.25(+2.39%) |
Jan 13, 2014 | 53.02 | 53.93 | 52.21 | 52.32 | 680,827 | -0.82(-1.55%) |
Jan 10, 2014 | 52.41 | 53.60 | 52.41 | 53.14 | 716,124 | +0.88(+1.68%) |
Jan 09, 2014 | 52.33 | 52.62 | 51.84 | 52.27 | 568,682 | +0.11(+0.21%) |
Jan 08, 2014 | 52.17 | 52.38 | 51.65 | 52.16 | 524,903 | +0.06(+0.12%) |
Jan 07, 2014 | 51.75 | 52.24 | 51.70 | 52.10 | 547,275 | +0.40(+0.77%) |
Jan 06, 2014 | 52.48 | 52.48 | 51.57 | 51.70 | 612,392 | -0.74(-1.41%) |
Jan 03, 2014 | 52.55 | 52.61 | 52.17 | 52.44 | 494,784 | -0.08(-0.16%) |
Jan 02, 2014 | 52.90 | 53.08 | 52.10 | 52.52 | 696,134 | -0.79(-1.48%) |
Dec 31, 2013 | 52.98 | 53.31 | 53.31 | 53.31 | 818,827 | +0.45(+0.86%) |
Dec 30, 2013 | 52.69 | 52.92 | 52.14 | 52.86 | 407,240 | +0.17(+0.32%) |
Dec 27, 2013 | 52.17 | 53.03 | 52.14 | 52.69 | 820,559 | +1.02(+1.98%) |
Dec 26, 2013 | 51.80 | 51.94 | 51.21 | 51.66 | 208,315 | -0.10(-0.20%) |
Dec 24, 2013 | 51.20 | 51.89 | 51.20 | 51.77 | 166,488 | +0.68(+1.33%) |
Dec 23, 2013 | 51.51 | 51.62 | 51.01 | 51.09 | 450,071 | -0.01(-0.02%) |
Dec 20, 2013 | 50.46 | 51.37 | 50.27 | 51.10 | 1,514,238 | +0.82(+1.62%) |
Dec 19, 2013 | 50.69 | 50.78 | 49.95 | 50.28 | 346,783 | -0.60(-1.18%) |
Dec 18, 2013 | 50.14 | 50.93 | 49.69 | 50.88 | 639,446 | +0.72(+1.44%) |
Dec 17, 2013 | 49.93 | 50.22 | 49.33 | 50.16 | 725,251 | +0.28(+0.57%) |
Dec 16, 2013 | 49.39 | 50.14 | 49.39 | 49.87 | 415,894 | +0.62(+1.27%) |
Dec 13, 2013 | 49.17 | 49.57 | 49.02 | 49.25 | 654,045 | +0.25(+0.51%) |
Dec 12, 2013 | 48.79 | 49.34 | 48.49 | 49.00 | 741,462 | +0.19(+0.39%) |
Dec 11, 2013 | 49.93 | 50.08 | 48.59 | 48.81 | 1,242,177 | -1.18(-2.37%) |
Dec 10, 2013 | 50.47 | 50.97 | 49.92 | 49.99 | 702,735 | -0.49(-0.97%) |
Dec 09, 2013 | 50.32 | 50.69 | 49.91 | 50.48 | 597,595 | +0.30(+0.59%) |
Dec 06, 2013 | 49.66 | 50.60 | 49.66 | 50.18 | 679,276 | +0.88(+1.78%) |
Dec 05, 2013 | 49.64 | 49.77 | 49.06 | 49.31 | 635,757 | -0.45(-0.91%) |
Dec 04, 2013 | 49.83 | 50.16 | 48.81 | 49.76 | 760,140 | -0.15(-0.29%) |
Dec 03, 2013 | 49.88 | 50.34 | 49.57 | 49.91 | 764,188 | -0.25(-0.50%) |
Dec 02, 2013 | 49.54 | 51.42 | 49.33 | 50.16 | 1,065,686 | +1.09(+2.22%) |
Nov 29, 2013 | 49.70 | 49.80 | 48.97 | 49.07 | 405,737 | -0.51(-1.02%) |
Nov 27, 2013 | 49.68 | 50.21 | 49.29 | 49.58 | 694,364 | +0.18(+0.37%) |
Nov 26, 2013 | 49.18 | 49.87 | 49.10 | 49.39 | 988,164 | +0.26(+0.53%) |
Nov 25, 2013 | 50.35 | 50.35 | 48.76 | 49.13 | 1,008,526 | -1.30(-2.58%) |
Nov 22, 2013 | 50.11 | 50.56 | 49.95 | 50.43 | 450,501 | +0.39(+0.78%) |
Nov 21, 2013 | 49.85 | 50.38 | 49.68 | 50.04 | 350,299 | +0.33(+0.67%) |
Nov 20, 2013 | 50.02 | 50.18 | 49.48 | 49.71 | 438,031 | -0.25(-0.51%) |
Nov 19, 2013 | 50.58 | 50.58 | 49.64 | 49.96 | 844,518 | -0.71(-1.41%) |
Nov 18, 2013 | 50.97 | 51.16 | 50.48 | 50.68 | 503,896 | -0.08(-0.16%) |
Nov 15, 2013 | 50.61 | 50.76 | 50.12 | 50.76 | 568,684 | +0.29(+0.57%) |
Nov 14, 2013 | 50.48 | 50.63 | 49.95 | 50.47 | 1,414,421 | +1.35(+2.74%) |
Nov 12, 2013 | 49.89 | 49.97 | 49.05 | 49.13 | 1,139,641 | -0.77(-1.54%) |
Nov 11, 2013 | 49.88 | 49.99 | 49.19 | 49.89 | 1,075,822 | +0.12(+0.25%) |
Nov 08, 2013 | 48.16 | 50.33 | 48.16 | 49.77 | 1,960,604 | +1.75(+3.65%) |
Nov 07, 2013 | 48.82 | 49.86 | 47.94 | 48.02 | 2,439,591 | +0.58(+1.22%) |
Nov 06, 2013 | 47.22 | 47.96 | 46.98 | 47.44 | 1,412,579 | +0.58(+1.25%) |
Nov 05, 2013 | 46.95 | 47.20 | 46.38 | 46.86 | 1,040,619 | -0.39(-0.83%) |
Nov 04, 2013 | 46.51 | 47.45 | 46.46 | 47.25 | 1,136,282 | +0.80(+1.72%) |