Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 47.47 | 48.23 | 47.28 | 47.69 | 1,805,383 | -0.38(-0.79%) |
Jan 30, 2014 | 48.25 | 49.13 | 47.24 | 48.07 | 2,742,447 | +2.36(+5.16%) |
Jan 29, 2014 | 44.60 | 46.06 | 44.48 | 45.71 | 1,746,100 | +0.75(+1.66%) |
Jan 28, 2014 | 45.26 | 45.38 | 44.82 | 44.97 | 1,384,057 | -0.24(-0.54%) |
Jan 27, 2014 | 45.38 | 46.26 | 45.12 | 45.21 | 1,300,783 | -0.07(-0.14%) |
Jan 24, 2014 | 46.29 | 46.40 | 45.25 | 45.27 | 892,765 | -1.31(-2.82%) |
Jan 23, 2014 | 47.13 | 47.30 | 46.36 | 46.59 | 881,349 | -0.69(-1.46%) |
Jan 22, 2014 | 47.23 | 47.33 | 46.97 | 47.28 | 711,423 | +0.18(+0.38%) |
Jan 21, 2014 | 47.26 | 47.34 | 46.75 | 47.10 | 1,010,178 | +0.03(+0.06%) |
Jan 17, 2014 | 47.63 | 47.07 | 47.07 | 47.07 | 716,760 | -0.40(-0.84%) |
Jan 16, 2014 | 47.48 | 47.50 | 47.19 | 47.47 | 548,283 | -0.02(-0.04%) |
Jan 15, 2014 | 47.70 | 47.91 | 47.35 | 47.49 | 641,442 | -0.21(-0.45%) |
Jan 14, 2014 | 47.30 | 47.72 | 47.30 | 47.70 | 802,315 | +0.40(+0.85%) |
Jan 13, 2014 | 48.22 | 48.35 | 47.24 | 47.30 | 937,734 | -1.07(-2.21%) |
Jan 10, 2014 | 48.75 | 48.75 | 48.13 | 48.38 | 543,759 | -0.21(-0.44%) |
Jan 09, 2014 | 48.64 | 48.86 | 48.25 | 48.59 | 728,645 | +0.11(+0.23%) |
Jan 08, 2014 | 48.40 | 48.63 | 48.25 | 48.48 | 637,362 | +0.00(+0.00%) |
Jan 07, 2014 | 48.04 | 48.55 | 48.04 | 48.48 | 702,929 | +0.54(+1.13%) |
Jan 06, 2014 | 48.11 | 48.26 | 47.58 | 47.94 | 804,137 | -0.18(-0.37%) |
Jan 03, 2014 | 47.96 | 48.33 | 47.91 | 48.11 | 461,471 | +0.22(+0.47%) |
Jan 02, 2014 | 47.74 | 48.09 | 47.63 | 47.89 | 662,330 | -0.23(-0.48%) |
Dec 31, 2013 | 48.21 | 48.12 | 48.12 | 48.12 | 762,705 | -0.12(-0.25%) |
Dec 30, 2013 | 48.01 | 48.27 | 47.88 | 48.25 | 572,693 | +0.20(+0.41%) |
Dec 27, 2013 | 48.05 | 48.23 | 47.87 | 48.05 | 407,656 | +0.07(+0.16%) |
Dec 26, 2013 | 47.75 | 48.09 | 47.47 | 47.97 | 576,487 | +0.31(+0.64%) |
Dec 24, 2013 | 47.41 | 47.89 | 47.41 | 47.67 | 267,482 | +0.26(+0.55%) |
Dec 23, 2013 | 47.59 | 47.60 | 47.24 | 47.41 | 478,427 | -0.04(-0.08%) |
Dec 20, 2013 | 47.37 | 47.56 | 47.06 | 47.44 | 1,093,592 | +0.17(+0.35%) |
Dec 19, 2013 | 47.53 | 47.58 | 46.98 | 47.28 | 957,505 | -0.40(-0.84%) |
Dec 18, 2013 | 46.76 | 47.75 | 46.60 | 47.68 | 1,295,628 | +0.99(+2.11%) |
Dec 17, 2013 | 47.03 | 47.14 | 46.28 | 46.69 | 768,552 | -0.40(-0.85%) |
Dec 16, 2013 | 46.56 | 47.17 | 46.44 | 47.09 | 798,049 | +0.60(+1.28%) |
Dec 13, 2013 | 46.48 | 46.81 | 46.22 | 46.49 | 671,470 | +0.05(+0.10%) |
Dec 12, 2013 | 46.43 | 46.63 | 46.20 | 46.45 | 642,202 | -0.01(-0.02%) |
Dec 11, 2013 | 47.14 | 47.17 | 46.34 | 46.46 | 847,191 | -0.64(-1.36%) |
Dec 10, 2013 | 46.75 | 47.42 | 46.68 | 47.10 | 1,050,106 | +0.19(+0.40%) |
Dec 09, 2013 | 46.61 | 47.02 | 46.48 | 46.91 | 697,823 | +0.29(+0.62%) |
Dec 06, 2013 | 46.39 | 46.75 | 46.20 | 46.62 | 700,143 | +0.67(+1.46%) |
Dec 05, 2013 | 46.08 | 46.37 | 45.89 | 45.95 | 678,194 | -0.28(-0.60%) |
Dec 04, 2013 | 46.22 | 46.53 | 45.97 | 46.23 | 977,600 | -0.08(-0.18%) |
Dec 03, 2013 | 46.66 | 46.75 | 45.99 | 46.32 | 1,091,502 | -0.45(-0.96%) |
Dec 02, 2013 | 46.59 | 47.21 | 46.34 | 46.76 | 733,887 | +0.20(+0.44%) |
Nov 29, 2013 | 47.09 | 47.15 | 46.52 | 46.56 | 552,077 | -0.41(-0.87%) |
Nov 27, 2013 | 46.84 | 47.15 | 46.64 | 46.97 | 489,613 | +0.26(+0.56%) |
Nov 26, 2013 | 46.69 | 46.96 | 46.44 | 46.71 | 886,997 | +0.06(+0.14%) |
Nov 25, 2013 | 46.63 | 46.87 | 46.55 | 46.64 | 603,374 | +0.18(+0.38%) |
Nov 22, 2013 | 46.75 | 46.88 | 46.32 | 46.47 | 899,702 | -0.29(-0.62%) |
Nov 21, 2013 | 46.47 | 46.93 | 46.43 | 46.75 | 664,374 | +0.43(+0.92%) |
Nov 20, 2013 | 46.93 | 47.12 | 46.29 | 46.33 | 836,102 | -0.60(-1.29%) |
Nov 19, 2013 | 46.76 | 47.10 | 46.65 | 46.93 | 558,731 | +0.18(+0.38%) |
Nov 18, 2013 | 46.61 | 47.06 | 46.49 | 46.75 | 667,879 | +0.14(+0.30%) |
Nov 15, 2013 | 46.64 | 46.85 | 46.22 | 46.62 | 1,349,892 | +0.59(+1.27%) |
Nov 14, 2013 | 46.16 | 46.22 | 45.82 | 46.03 | 830,742 | +0.06(+0.14%) |
Nov 13, 2013 | 45.60 | 45.96 | 45.38 | 45.96 | 1,326,999 | +0.12(+0.26%) |
Nov 12, 2013 | 46.12 | 46.17 | 45.66 | 45.84 | 906,541 | -0.35(-0.76%) |
Nov 11, 2013 | 46.03 | 46.37 | 45.89 | 46.20 | 703,299 | +0.20(+0.44%) |
Nov 08, 2013 | 45.87 | 46.25 | 45.83 | 45.99 | 947,754 | +0.13(+0.28%) |
Nov 07, 2013 | 46.48 | 46.78 | 45.83 | 45.86 | 1,016,302 | -0.63(-1.36%) |
Nov 06, 2013 | 46.17 | 46.64 | 46.08 | 46.49 | 1,288,707 | +0.43(+0.93%) |
Nov 05, 2013 | 45.96 | 46.26 | 45.51 | 46.07 | 1,024,621 | +0.09(+0.20%) |
Nov 04, 2013 | 45.58 | 46.04 | 45.45 | 45.97 | 921,183 | +0.56(+1.23%) |