Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 45.51 | 46.28 | 45.51 | 45.97 | 350,979 | -0.29(-0.62%) |
Jan 30, 2014 | 46.13 | 46.60 | 45.97 | 46.26 | 564,427 | +0.40(+0.88%) |
Jan 29, 2014 | 46.04 | 46.23 | 45.69 | 45.86 | 175,717 | -0.51(-1.11%) |
Jan 28, 2014 | 46.13 | 46.38 | 46.08 | 46.37 | 260,639 | +0.31(+0.68%) |
Jan 27, 2014 | 46.70 | 46.70 | 45.86 | 46.06 | 301,602 | -0.48(-1.02%) |
Jan 24, 2014 | 47.31 | 47.31 | 46.44 | 46.53 | 344,900 | -1.01(-2.12%) |
Jan 23, 2014 | 47.64 | 47.77 | 47.30 | 47.54 | 277,959 | -0.32(-0.66%) |
Jan 22, 2014 | 47.65 | 47.89 | 47.58 | 47.86 | 226,924 | +0.24(+0.49%) |
Jan 21, 2014 | 47.61 | 47.67 | 47.35 | 47.62 | 224,827 | +0.30(+0.62%) |
Jan 17, 2014 | 47.49 | 47.32 | 47.32 | 47.32 | 168,363 | -0.19(-0.40%) |
Jan 16, 2014 | 47.55 | 47.61 | 47.38 | 47.51 | 288,836 | -0.07(-0.14%) |
Jan 15, 2014 | 47.23 | 47.62 | 47.26 | 47.58 | 282,115 | +0.36(+0.75%) |
Jan 14, 2014 | 47.02 | 47.25 | 46.89 | 47.23 | 193,548 | +0.48(+1.04%) |
Jan 13, 2014 | 47.12 | 47.21 | 46.52 | 46.74 | 291,675 | -0.55(-1.16%) |
Jan 10, 2014 | 47.18 | 47.29 | 46.96 | 47.29 | 255,630 | +0.14(+0.30%) |
Jan 09, 2014 | 47.26 | 47.32 | 46.86 | 47.15 | 288,866 | -0.01(-0.03%) |
Jan 08, 2014 | 47.38 | 47.38 | 46.99 | 47.16 | 497,278 | -0.18(-0.39%) |
Jan 07, 2014 | 47.19 | 47.56 | 47.15 | 47.35 | 231,471 | +0.31(+0.66%) |
Jan 06, 2014 | 47.58 | 47.62 | 47.02 | 47.03 | 388,738 | -0.37(-0.79%) |
Jan 03, 2014 | 47.35 | 47.51 | 47.24 | 47.41 | 355,745 | +0.16(+0.34%) |
Jan 02, 2014 | 47.55 | 47.56 | 47.07 | 47.25 | 573,298 | -0.40(-0.84%) |
Dec 31, 2013 | 47.82 | 47.65 | 47.65 | 47.65 | 446,245 | -0.04(-0.08%) |
Dec 30, 2013 | 47.71 | 47.82 | 47.64 | 47.68 | 202,059 | -0.01(-0.02%) |
Dec 27, 2013 | 47.79 | 48.01 | 47.53 | 47.69 | 148,309 | +0.01(+0.03%) |
Dec 26, 2013 | 47.88 | 47.89 | 47.62 | 47.68 | 209,352 | +0.03(+0.07%) |
Dec 24, 2013 | 47.44 | 47.77 | 47.44 | 47.65 | 100,595 | +0.23(+0.48%) |
Dec 23, 2013 | 47.29 | 47.44 | 47.14 | 47.42 | 303,853 | +0.40(+0.85%) |
Dec 20, 2013 | 46.29 | 47.10 | 46.29 | 47.02 | 188,574 | +0.75(+1.63%) |
Dec 19, 2013 | 46.53 | 46.56 | 46.21 | 46.26 | 185,807 | -0.32(-0.68%) |
Dec 18, 2013 | 46.08 | 46.59 | 45.64 | 46.58 | 254,544 | +0.51(+1.11%) |
Dec 17, 2013 | 46.18 | 46.18 | 45.83 | 46.07 | 169,282 | -0.07(-0.16%) |
Dec 16, 2013 | 45.76 | 46.23 | 45.76 | 46.14 | 197,439 | +0.50(+1.10%) |
Dec 13, 2013 | 45.62 | 45.80 | 45.38 | 45.64 | 221,537 | +0.20(+0.44%) |
Dec 12, 2013 | 45.44 | 45.65 | 45.31 | 45.44 | 322,791 | +0.09(+0.20%) |
Dec 11, 2013 | 45.97 | 45.99 | 45.23 | 45.35 | 195,113 | -0.57(-1.24%) |
Dec 10, 2013 | 46.31 | 46.44 | 45.91 | 45.92 | 197,256 | -0.46(-1.00%) |
Dec 09, 2013 | 46.59 | 46.63 | 46.25 | 46.38 | 342,120 | -0.17(-0.36%) |
Dec 06, 2013 | 46.55 | 46.74 | 46.47 | 46.55 | 93,132 | +0.37(+0.80%) |
Dec 05, 2013 | 46.06 | 46.31 | 45.99 | 46.18 | 121,258 | +0.05(+0.10%) |
Dec 04, 2013 | 46.07 | 46.51 | 45.68 | 46.13 | 118,086 | -0.15(-0.32%) |
Dec 03, 2013 | 46.36 | 46.53 | 46.06 | 46.28 | 160,106 | -0.16(-0.34%) |
Dec 02, 2013 | 46.98 | 46.98 | 46.26 | 46.44 | 283,366 | -0.60(-1.27%) |
Nov 29, 2013 | 47.15 | 47.26 | 46.96 | 47.04 | 91,226 | +0.05(+0.10%) |
Nov 27, 2013 | 46.76 | 46.99 | 46.68 | 46.99 | 97,031 | +0.31(+0.66%) |
Nov 26, 2013 | 46.43 | 46.79 | 46.38 | 46.68 | 189,413 | +0.40(+0.87%) |
Nov 25, 2013 | 46.46 | 46.51 | 46.26 | 46.28 | 218,240 | -0.05(-0.10%) |
Nov 22, 2013 | 46.14 | 46.37 | 45.97 | 46.33 | 135,890 | +0.25(+0.54%) |
Nov 21, 2013 | 45.44 | 46.11 | 45.44 | 46.08 | 121,169 | +0.76(+1.67%) |
Nov 20, 2013 | 45.54 | 45.63 | 45.16 | 45.32 | 104,667 | -0.05(-0.10%) |
Nov 19, 2013 | 45.59 | 45.87 | 45.25 | 45.37 | 214,899 | -0.24(-0.52%) |
Nov 18, 2013 | 45.93 | 46.00 | 45.51 | 45.61 | 154,373 | -0.16(-0.34%) |
Nov 15, 2013 | 45.69 | 45.82 | 45.50 | 45.76 | 252,872 | +0.10(+0.22%) |
Nov 14, 2013 | 45.67 | 45.74 | 45.34 | 45.66 | 124,003 | +0.05(+0.11%) |
Nov 13, 2013 | 45.01 | 45.61 | 44.97 | 45.61 | 152,237 | +0.33(+0.73%) |
Nov 12, 2013 | 45.20 | 45.28 | 45.01 | 45.28 | 83,207 | -0.00(-0.01%) |
Nov 11, 2013 | 45.27 | 45.38 | 45.10 | 45.29 | 172,727 | -0.05(-0.11%) |
Nov 08, 2013 | 44.62 | 45.39 | 44.57 | 45.34 | 147,949 | +0.77(+1.72%) |
Nov 07, 2013 | 45.54 | 45.54 | 44.55 | 44.57 | 142,788 | -0.74(-1.64%) |
Nov 06, 2013 | 45.65 | 45.65 | 45.27 | 45.31 | 110,874 | -0.10(-0.22%) |
Nov 05, 2013 | 45.29 | 45.51 | 45.11 | 45.41 | 129,670 | -0.10(-0.22%) |
Nov 04, 2013 | 45.15 | 45.51 | 45.03 | 45.51 | 308,648 | +0.50(+1.11%) |