Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 41.63 | 42.86 | 41.42 | 41.72 | 11,802 | -3.50(-7.74%) |
Jan 30, 2014 | 44.89 | 45.60 | 44.61 | 45.22 | 6,748 | +0.82(+1.85%) |
Jan 29, 2014 | 44.43 | 45.09 | 44.08 | 44.40 | 7,238 | -0.34(-0.77%) |
Jan 28, 2014 | 44.40 | 45.04 | 44.40 | 44.74 | 2,216 | +0.34(+0.77%) |
Jan 27, 2014 | 45.12 | 45.33 | 43.46 | 44.40 | 12,299 | -1.57(-3.42%) |
Jan 24, 2014 | 46.31 | 46.79 | 45.81 | 45.97 | 12,092 | -2.07(-4.31%) |
Jan 23, 2014 | 49.15 | 49.15 | 47.50 | 48.05 | 8,295 | -2.86(-5.63%) |
Jan 22, 2014 | 50.68 | 50.91 | 50.34 | 50.91 | 6,590 | +0.23(+0.46%) |
Jan 21, 2014 | 50.70 | 50.71 | 50.15 | 50.68 | 6,515 | +0.08(+0.15%) |
Jan 17, 2014 | 50.75 | 50.60 | 50.60 | 50.60 | 2,966 | +0.47(+0.94%) |
Jan 16, 2014 | 49.77 | 50.13 | 49.63 | 50.13 | 2,783 | -0.26(-0.51%) |
Jan 15, 2014 | 49.46 | 50.59 | 50.08 | 50.38 | 13,612 | +0.93(+1.88%) |
Jan 14, 2014 | 48.88 | 49.68 | 48.61 | 49.46 | 13,611 | -0.07(-0.14%) |
Jan 13, 2014 | 49.92 | 50.33 | 49.19 | 49.52 | 13,847 | -1.13(-2.24%) |
Jan 10, 2014 | 50.15 | 50.86 | 49.98 | 50.66 | 3,846 | +0.85(+1.71%) |
Jan 09, 2014 | 50.17 | 50.17 | 49.23 | 49.81 | 9,100 | -0.55(-1.09%) |
Jan 08, 2014 | 50.73 | 50.73 | 50.13 | 50.35 | 6,445 | +0.07(+0.13%) |
Jan 07, 2014 | 49.90 | 50.32 | 49.90 | 50.29 | 3,324 | +0.80(+1.62%) |
Jan 06, 2014 | 49.69 | 49.69 | 48.89 | 49.48 | 7,051 | -0.52(-1.04%) |
Jan 03, 2014 | 49.96 | 50.23 | 49.29 | 50.00 | 7,864 | +0.61(+1.24%) |
Jan 02, 2014 | 50.70 | 50.70 | 49.37 | 49.39 | 8,260 | -2.45(-4.72%) |
Dec 31, 2013 | 51.79 | 51.84 | 51.84 | 51.84 | 10,434 | +0.14(+0.26%) |
Dec 30, 2013 | 51.69 | 51.71 | 51.46 | 51.70 | 8,185 | +1.39(+2.76%) |
Dec 27, 2013 | 50.65 | 50.77 | 50.27 | 50.32 | 6,900 | +1.09(+2.22%) |
Dec 26, 2013 | 49.25 | 49.39 | 49.06 | 49.22 | 14,718 | +2.14(+4.55%) |
Dec 24, 2013 | 47.29 | 47.29 | 46.87 | 47.08 | 6,550 | -1.82(-3.72%) |
Dec 23, 2013 | 48.39 | 48.90 | 48.36 | 48.90 | 5,958 | +1.19(+2.50%) |
Dec 20, 2013 | 47.41 | 48.04 | 47.38 | 47.71 | 13,956 | +0.34(+0.72%) |
Dec 19, 2013 | 47.58 | 47.58 | 47.17 | 47.36 | 10,044 | -1.09(-2.26%) |
Dec 18, 2013 | 47.58 | 48.73 | 47.06 | 48.46 | 16,583 | +2.69(+5.87%) |
Dec 17, 2013 | 45.89 | 45.89 | 45.54 | 45.77 | 3,646 | -0.19(-0.40%) |
Dec 16, 2013 | 45.91 | 46.32 | 45.91 | 45.96 | 5,594 | -0.66(-1.41%) |
Dec 13, 2013 | 46.86 | 46.86 | 46.46 | 46.61 | 6,490 | -1.30(-2.71%) |
Dec 12, 2013 | 47.68 | 48.02 | 47.34 | 47.91 | 9,888 | +0.30(+0.63%) |
Dec 11, 2013 | 47.89 | 47.89 | 47.29 | 47.61 | 3,958 | -1.02(-2.10%) |
Dec 10, 2013 | 47.70 | 48.63 | 47.70 | 48.63 | 16,232 | +0.11(+0.23%) |
Dec 09, 2013 | 48.54 | 48.64 | 48.10 | 48.52 | 4,570 | +0.27(+0.55%) |
Dec 06, 2013 | 47.95 | 48.44 | 47.95 | 48.25 | 3,561 | +1.77(+3.81%) |
Dec 05, 2013 | 46.86 | 47.10 | 46.38 | 46.48 | 11,163 | -1.27(-2.65%) |
Dec 04, 2013 | 46.73 | 47.80 | 46.73 | 47.75 | 4,488 | -0.73(-1.50%) |
Dec 03, 2013 | 48.60 | 48.80 | 48.03 | 48.48 | 6,686 | -1.09(-2.19%) |
Dec 02, 2013 | 49.77 | 50.06 | 49.56 | 49.56 | 1,976 | -0.54(-1.07%) |
Nov 29, 2013 | 50.60 | 50.60 | 50.09 | 50.10 | 1,955 | +0.04(+0.08%) |
Nov 27, 2013 | 49.73 | 50.16 | 49.70 | 50.06 | 8,183 | +0.43(+0.87%) |
Nov 26, 2013 | 49.38 | 49.73 | 49.28 | 49.63 | 7,411 | -0.47(-0.94%) |
Nov 25, 2013 | 50.61 | 50.69 | 49.95 | 50.10 | 8,560 | -1.15(-2.24%) |
Nov 22, 2013 | 50.79 | 51.24 | 50.79 | 51.24 | 825 | -0.04(-0.08%) |
Nov 21, 2013 | 51.16 | 51.59 | 51.16 | 51.28 | 5,929 | +0.57(+1.11%) |
Nov 20, 2013 | 50.87 | 51.33 | 50.72 | 50.72 | 8,685 | +0.11(+0.21%) |
Nov 19, 2013 | 50.56 | 51.18 | 50.05 | 50.61 | 7,174 | -0.81(-1.57%) |
Nov 18, 2013 | 51.73 | 52.22 | 50.99 | 51.42 | 12,137 | -0.29(-0.56%) |
Nov 15, 2013 | 51.49 | 52.11 | 51.49 | 51.71 | 16,644 | +1.90(+3.82%) |
Nov 14, 2013 | 49.54 | 49.97 | 49.34 | 49.81 | 11,335 | +2.52(+5.32%) |
Nov 12, 2013 | 47.27 | 47.29 | 46.96 | 47.29 | 5,209 | +1.32(+2.88%) |
Nov 11, 2013 | 45.98 | 45.98 | 45.95 | 45.97 | 372 | +0.30(+0.66%) |
Nov 08, 2013 | 44.82 | 45.86 | 44.82 | 45.67 | 2,470 | +0.86(+1.91%) |
Nov 07, 2013 | 46.30 | 46.51 | 44.06 | 44.81 | 10,661 | -2.59(-5.47%) |
Nov 06, 2013 | 47.23 | 47.47 | 47.23 | 47.41 | 2,779 | +1.71(+3.74%) |
Nov 05, 2013 | 45.66 | 45.95 | 45.52 | 45.70 | 1,939 | -1.18(-2.51%) |
Nov 04, 2013 | 46.37 | 46.99 | 46.35 | 46.87 | 1,688 | +0.09(+0.19%) |