Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 45.38 | 46.05 | 45.28 | 45.70 | 439,959 | -0.27(-0.58%) |
Jan 30, 2014 | 45.90 | 46.09 | 45.69 | 45.97 | 677,727 | +0.35(+0.78%) |
Jan 29, 2014 | 45.69 | 46.21 | 45.47 | 45.62 | 751,938 | -0.40(-0.86%) |
Jan 28, 2014 | 45.85 | 46.10 | 45.77 | 46.01 | 328,014 | +0.42(+0.93%) |
Jan 27, 2014 | 45.82 | 45.96 | 45.33 | 45.59 | 347,555 | -0.06(-0.12%) |
Jan 24, 2014 | 46.78 | 46.79 | 45.65 | 45.65 | 597,555 | -1.49(-3.17%) |
Jan 23, 2014 | 47.49 | 47.49 | 46.98 | 47.14 | 285,110 | -0.51(-1.07%) |
Jan 22, 2014 | 47.56 | 47.71 | 47.48 | 47.65 | 443,156 | +0.15(+0.31%) |
Jan 21, 2014 | 47.80 | 47.83 | 47.24 | 47.50 | 412,970 | +0.06(+0.12%) |
Jan 17, 2014 | 47.45 | 47.45 | 47.45 | 47.45 | 240,533 | -0.25(-0.53%) |
Jan 16, 2014 | 47.69 | 47.73 | 47.55 | 47.70 | 345,254 | -0.10(-0.22%) |
Jan 15, 2014 | 47.44 | 47.85 | 47.44 | 47.81 | 216,904 | +0.36(+0.77%) |
Jan 14, 2014 | 47.16 | 47.44 | 47.00 | 47.44 | 189,474 | +0.55(+1.17%) |
Jan 13, 2014 | 47.52 | 47.60 | 46.84 | 46.90 | 292,984 | -0.63(-1.32%) |
Jan 10, 2014 | 47.51 | 47.52 | 47.22 | 47.52 | 191,077 | +0.13(+0.27%) |
Jan 09, 2014 | 47.28 | 47.46 | 47.10 | 47.40 | 235,646 | +0.23(+0.49%) |
Jan 08, 2014 | 47.22 | 47.27 | 46.98 | 47.16 | 388,705 | -0.05(-0.10%) |
Jan 07, 2014 | 47.15 | 47.31 | 47.06 | 47.21 | 188,286 | +0.32(+0.67%) |
Jan 06, 2014 | 47.46 | 47.49 | 46.89 | 46.90 | 519,393 | -0.29(-0.62%) |
Jan 03, 2014 | 47.18 | 47.38 | 47.11 | 47.19 | 287,269 | +0.06(+0.12%) |
Jan 02, 2014 | 47.60 | 47.62 | 47.03 | 47.13 | 708,279 | -0.66(-1.39%) |
Dec 31, 2013 | 47.73 | 47.80 | 47.80 | 47.80 | 173,082 | +0.21(+0.44%) |
Dec 30, 2013 | 47.62 | 47.62 | 47.47 | 47.59 | 258,310 | +0.03(+0.07%) |
Dec 27, 2013 | 47.74 | 47.74 | 47.51 | 47.56 | 133,118 | -0.01(-0.03%) |
Dec 26, 2013 | 47.42 | 47.62 | 47.42 | 47.57 | 255,654 | +0.27(+0.58%) |
Dec 24, 2013 | 47.04 | 47.31 | 47.04 | 47.30 | 136,264 | +0.24(+0.51%) |
Dec 23, 2013 | 47.28 | 47.28 | 46.97 | 47.06 | 401,031 | +0.14(+0.30%) |
Dec 20, 2013 | 46.62 | 46.99 | 46.52 | 46.92 | 336,210 | +0.42(+0.91%) |
Dec 19, 2013 | 46.41 | 46.50 | 46.25 | 46.49 | 313,299 | +0.02(+0.04%) |
Dec 18, 2013 | 45.83 | 46.48 | 45.49 | 46.48 | 253,109 | +0.76(+1.66%) |
Dec 17, 2013 | 45.90 | 45.91 | 45.65 | 45.71 | 200,735 | -0.05(-0.10%) |
Dec 16, 2013 | 45.50 | 45.86 | 45.50 | 45.76 | 201,597 | +0.44(+0.97%) |
Dec 13, 2013 | 45.18 | 45.40 | 45.12 | 45.32 | 162,577 | +0.20(+0.44%) |
Dec 12, 2013 | 45.10 | 45.28 | 45.02 | 45.12 | 138,672 | +0.00(+0.01%) |
Dec 11, 2013 | 45.85 | 45.85 | 45.08 | 45.12 | 429,237 | -0.70(-1.54%) |
Dec 10, 2013 | 45.88 | 46.12 | 45.78 | 45.82 | 218,341 | -0.12(-0.26%) |
Dec 09, 2013 | 45.99 | 46.05 | 45.78 | 45.94 | 220,042 | +0.09(+0.19%) |
Dec 06, 2013 | 45.62 | 45.88 | 45.62 | 45.85 | 188,123 | +0.68(+1.51%) |
Dec 05, 2013 | 45.16 | 45.32 | 45.10 | 45.17 | 187,784 | -0.03(-0.06%) |
Dec 04, 2013 | 45.22 | 45.45 | 44.84 | 45.20 | 178,127 | -0.16(-0.36%) |
Dec 03, 2013 | 45.53 | 45.57 | 45.17 | 45.36 | 277,410 | -0.27(-0.59%) |
Dec 02, 2013 | 45.85 | 45.91 | 45.58 | 45.63 | 249,848 | -0.19(-0.42%) |
Nov 29, 2013 | 46.10 | 46.10 | 45.78 | 45.82 | 159,662 | -0.17(-0.37%) |
Nov 27, 2013 | 45.89 | 45.99 | 45.83 | 45.99 | 143,704 | +0.22(+0.47%) |
Nov 26, 2013 | 45.75 | 45.90 | 45.65 | 45.78 | 211,904 | +0.10(+0.23%) |
Nov 25, 2013 | 45.87 | 45.87 | 45.58 | 45.67 | 227,731 | -0.08(-0.17%) |
Nov 22, 2013 | 45.56 | 45.76 | 45.44 | 45.75 | 248,366 | +0.25(+0.55%) |
Nov 21, 2013 | 45.31 | 45.51 | 45.17 | 45.50 | 240,256 | +0.40(+0.89%) |
Nov 20, 2013 | 45.36 | 45.45 | 45.01 | 45.10 | 211,234 | -0.20(-0.44%) |
Nov 19, 2013 | 45.50 | 45.63 | 45.23 | 45.30 | 208,173 | -0.28(-0.61%) |
Nov 18, 2013 | 45.85 | 45.88 | 45.48 | 45.58 | 257,854 | -0.03(-0.07%) |
Nov 15, 2013 | 45.47 | 45.62 | 45.36 | 45.61 | 194,115 | +0.24(+0.54%) |
Nov 14, 2013 | 45.33 | 45.41 | 45.12 | 45.37 | 213,460 | +0.18(+0.41%) |
Nov 13, 2013 | 44.68 | 45.18 | 44.64 | 45.18 | 179,295 | +0.35(+0.78%) |
Nov 12, 2013 | 44.75 | 44.92 | 44.67 | 44.84 | 144,579 | -0.01(-0.03%) |
Nov 11, 2013 | 44.75 | 44.87 | 44.72 | 44.85 | 178,699 | +0.00(+0.01%) |
Nov 08, 2013 | 44.31 | 44.85 | 44.26 | 44.84 | 472,590 | +0.58(+1.31%) |
Nov 07, 2013 | 44.87 | 45.03 | 44.22 | 44.27 | 256,477 | -0.54(-1.20%) |
Nov 06, 2013 | 44.84 | 44.90 | 44.61 | 44.80 | 176,126 | +0.12(+0.26%) |
Nov 05, 2013 | 44.62 | 44.80 | 44.38 | 44.69 | 175,951 | -0.14(-0.30%) |
Nov 04, 2013 | 44.72 | 44.83 | 44.62 | 44.82 | 222,565 | +0.23(+0.52%) |