Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 46.77 | 47.57 | 46.41 | 47.02 | 303,376 | -0.68(-1.43%) |
Jan 30, 2014 | 46.37 | 48.02 | 46.30 | 47.70 | 533,391 | +1.55(+3.36%) |
Jan 29, 2014 | 46.48 | 47.07 | 46.09 | 46.15 | 610,697 | -0.71(-1.52%) |
Jan 28, 2014 | 46.83 | 47.44 | 46.08 | 46.86 | 377,794 | +0.05(+0.11%) |
Jan 27, 2014 | 48.04 | 48.44 | 46.19 | 46.81 | 400,173 | -1.14(-2.38%) |
Jan 24, 2014 | 49.00 | 49.63 | 47.85 | 47.95 | 276,878 | -1.42(-2.88%) |
Jan 23, 2014 | 49.67 | 50.27 | 49.11 | 49.37 | 266,171 | -0.55(-1.10%) |
Jan 22, 2014 | 49.22 | 50.17 | 48.72 | 49.92 | 429,801 | +0.64(+1.30%) |
Jan 21, 2014 | 49.69 | 49.70 | 48.84 | 49.28 | 288,349 | -0.16(-0.32%) |
Jan 17, 2014 | 49.06 | 49.44 | 49.44 | 49.44 | 277,200 | +0.46(+0.94%) |
Jan 16, 2014 | 48.12 | 49.19 | 47.67 | 48.98 | 510,813 | +0.48(+0.99%) |
Jan 15, 2014 | 51.42 | 51.42 | 48.37 | 48.50 | 1,065,025 | -2.92(-5.68%) |
Jan 14, 2014 | 50.16 | 51.42 | 49.72 | 51.42 | 194,512 | +1.61(+3.23%) |
Jan 13, 2014 | 51.01 | 51.53 | 49.72 | 49.81 | 232,601 | -1.62(-3.15%) |
Jan 10, 2014 | 52.01 | 52.02 | 51.01 | 51.43 | 140,892 | -0.44(-0.85%) |
Jan 09, 2014 | 52.15 | 52.52 | 51.65 | 51.87 | 128,160 | -0.22(-0.42%) |
Jan 08, 2014 | 52.75 | 52.90 | 51.98 | 52.09 | 214,626 | -0.72(-1.36%) |
Jan 07, 2014 | 52.77 | 53.61 | 52.71 | 52.81 | 166,330 | +0.10(+0.19%) |
Jan 06, 2014 | 53.02 | 53.28 | 52.60 | 52.71 | 207,679 | -0.32(-0.60%) |
Jan 03, 2014 | 54.02 | 54.03 | 52.68 | 53.03 | 292,223 | -0.95(-1.76%) |
Jan 02, 2014 | 53.70 | 54.00 | 52.92 | 53.98 | 235,763 | +0.24(+0.45%) |
Dec 31, 2013 | 53.47 | 53.74 | 53.74 | 53.74 | 88,900 | +0.27(+0.50%) |
Dec 30, 2013 | 53.86 | 54.14 | 53.43 | 53.47 | 151,457 | -0.53(-0.98%) |
Dec 27, 2013 | 54.33 | 54.55 | 53.40 | 54.00 | 99,121 | -0.08(-0.15%) |
Dec 26, 2013 | 54.03 | 54.34 | 53.89 | 54.08 | 123,779 | +0.30(+0.56%) |
Dec 24, 2013 | 53.61 | 54.04 | 53.56 | 53.78 | 58,517 | +0.12(+0.22%) |
Dec 23, 2013 | 53.14 | 53.78 | 52.97 | 53.66 | 181,521 | +0.64(+1.21%) |
Dec 20, 2013 | 54.68 | 54.85 | 52.93 | 53.02 | 601,583 | -1.77(-3.23%) |
Dec 19, 2013 | 53.70 | 54.83 | 53.25 | 54.79 | 278,726 | +1.17(+2.18%) |
Dec 18, 2013 | 53.43 | 53.67 | 51.60 | 53.62 | 334,025 | +0.08(+0.15%) |
Dec 17, 2013 | 53.63 | 54.14 | 52.74 | 53.54 | 167,601 | +0.11(+0.21%) |
Dec 16, 2013 | 52.03 | 53.49 | 51.46 | 53.43 | 166,060 | +1.68(+3.25%) |
Dec 13, 2013 | 52.10 | 52.41 | 51.31 | 51.75 | 279,438 | -0.25(-0.48%) |
Dec 12, 2013 | 51.88 | 52.64 | 51.51 | 52.00 | 208,714 | +0.04(+0.08%) |
Dec 11, 2013 | 52.20 | 52.40 | 51.77 | 51.96 | 223,405 | -0.19(-0.36%) |
Dec 10, 2013 | 51.86 | 52.41 | 51.65 | 52.15 | 184,924 | +0.27(+0.52%) |
Dec 09, 2013 | 52.50 | 52.92 | 51.62 | 51.88 | 455,652 | -0.40(-0.77%) |
Dec 06, 2013 | 52.32 | 52.80 | 51.82 | 52.28 | 203,902 | +0.69(+1.34%) |
Dec 05, 2013 | 50.87 | 52.12 | 50.50 | 51.59 | 289,668 | +0.81(+1.60%) |
Dec 04, 2013 | 51.05 | 52.39 | 50.33 | 50.78 | 354,400 | -0.42(-0.82%) |
Dec 03, 2013 | 51.12 | 51.33 | 50.86 | 51.20 | 211,192 | -0.12(-0.23%) |
Dec 02, 2013 | 51.97 | 51.97 | 51.09 | 51.32 | 180,214 | -0.60(-1.16%) |
Nov 29, 2013 | 52.15 | 52.38 | 51.40 | 51.92 | 63,934 | +0.05(+0.10%) |
Nov 27, 2013 | 51.48 | 52.00 | 50.93 | 51.87 | 112,355 | +0.58(+1.13%) |
Nov 26, 2013 | 51.50 | 52.00 | 51.20 | 51.29 | 188,824 | -0.23(-0.45%) |
Nov 25, 2013 | 51.66 | 51.94 | 50.96 | 51.52 | 156,460 | -0.14(-0.27%) |
Nov 22, 2013 | 51.51 | 51.76 | 50.99 | 51.66 | 126,966 | +0.19(+0.37%) |
Nov 21, 2013 | 50.45 | 51.68 | 50.22 | 51.47 | 167,136 | +1.31(+2.61%) |
Nov 20, 2013 | 49.33 | 50.65 | 49.00 | 50.16 | 197,274 | +1.02(+2.08%) |
Nov 19, 2013 | 49.90 | 50.52 | 48.72 | 49.14 | 286,725 | -0.88(-1.76%) |
Nov 18, 2013 | 51.34 | 51.41 | 49.90 | 50.02 | 234,234 | -1.13(-2.21%) |
Nov 15, 2013 | 50.24 | 51.21 | 50.00 | 51.15 | 136,874 | +0.89(+1.77%) |
Nov 14, 2013 | 50.72 | 50.81 | 49.43 | 50.26 | 202,563 | +0.32(+0.64%) |
Nov 12, 2013 | 48.46 | 50.08 | 48.39 | 49.94 | 385,521 | +1.37(+2.82%) |
Nov 11, 2013 | 48.62 | 48.85 | 48.16 | 48.57 | 248,219 | -0.05(-0.10%) |
Nov 08, 2013 | 47.84 | 48.85 | 47.84 | 48.62 | 232,779 | +0.76(+1.59%) |
Nov 07, 2013 | 48.57 | 48.75 | 47.38 | 47.86 | 279,801 | -0.61(-1.26%) |
Nov 06, 2013 | 49.90 | 49.90 | 48.29 | 48.47 | 241,675 | -1.20(-2.42%) |
Nov 05, 2013 | 49.63 | 49.95 | 48.88 | 49.67 | 303,298 | -0.15(-0.30%) |
Nov 04, 2013 | 48.85 | 50.02 | 48.34 | 49.82 | 302,783 | +1.08(+2.22%) |