Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 43.19 | 44.67 | 43.12 | 43.85 | 614,437 | -0.34(-0.76%) |
Jan 30, 2014 | 44.68 | 44.68 | 42.90 | 44.19 | 867,896 | +0.13(+0.30%) |
Jan 29, 2014 | 46.94 | 46.94 | 43.83 | 44.06 | 698,926 | -1.24(-2.74%) |
Jan 28, 2014 | 44.72 | 45.51 | 44.39 | 45.30 | 712,377 | +0.69(+1.55%) |
Jan 27, 2014 | 46.46 | 46.73 | 43.74 | 44.61 | 880,338 | -1.85(-3.99%) |
Jan 24, 2014 | 48.65 | 48.69 | 45.90 | 46.46 | 617,613 | -2.57(-5.24%) |
Jan 23, 2014 | 49.23 | 50.00 | 48.81 | 49.03 | 686,151 | -0.56(-1.12%) |
Jan 22, 2014 | 49.17 | 49.89 | 48.90 | 49.59 | 329,897 | +0.61(+1.25%) |
Jan 21, 2014 | 49.09 | 49.45 | 48.53 | 48.98 | 271,271 | +0.27(+0.55%) |
Jan 17, 2014 | 48.03 | 48.71 | 48.71 | 48.71 | 646,957 | +0.57(+1.19%) |
Jan 16, 2014 | 48.54 | 48.83 | 47.89 | 48.14 | 348,859 | -0.53(-1.08%) |
Jan 15, 2014 | 47.37 | 48.70 | 47.65 | 48.66 | 389,175 | +1.30(+2.74%) |
Jan 14, 2014 | 45.30 | 47.60 | 45.30 | 47.37 | 317,930 | +2.12(+4.69%) |
Jan 13, 2014 | 46.73 | 47.09 | 44.98 | 45.25 | 327,401 | -1.49(-3.19%) |
Jan 10, 2014 | 47.16 | 47.29 | 46.25 | 46.74 | 207,170 | -0.30(-0.63%) |
Jan 09, 2014 | 46.54 | 47.48 | 46.54 | 47.04 | 357,615 | +0.91(+1.98%) |
Jan 08, 2014 | 46.45 | 46.78 | 45.92 | 46.12 | 296,036 | -0.35(-0.74%) |
Jan 07, 2014 | 45.85 | 46.97 | 45.85 | 46.47 | 503,041 | +0.79(+1.72%) |
Jan 06, 2014 | 46.25 | 46.58 | 45.66 | 45.68 | 370,914 | -0.51(-1.11%) |
Jan 03, 2014 | 45.63 | 46.53 | 45.61 | 46.20 | 480,905 | +0.63(+1.38%) |
Jan 02, 2014 | 46.74 | 46.81 | 45.34 | 45.57 | 481,915 | -1.38(-2.94%) |
Dec 31, 2013 | 46.93 | 46.95 | 46.95 | 46.95 | 243,452 | +0.20(+0.42%) |
Dec 30, 2013 | 47.31 | 47.51 | 46.54 | 46.75 | 317,217 | -0.68(-1.44%) |
Dec 27, 2013 | 47.70 | 47.74 | 46.82 | 47.44 | 282,515 | -0.09(-0.18%) |
Dec 26, 2013 | 47.61 | 47.96 | 47.36 | 47.52 | 154,118 | +0.09(+0.20%) |
Dec 24, 2013 | 47.48 | 47.70 | 47.19 | 47.43 | 193,800 | -0.11(-0.23%) |
Dec 23, 2013 | 47.62 | 47.77 | 46.97 | 47.54 | 295,542 | +0.26(+0.55%) |
Dec 20, 2013 | 46.69 | 47.29 | 46.18 | 47.28 | 802,005 | +0.55(+1.18%) |
Dec 19, 2013 | 46.69 | 46.94 | 46.35 | 46.73 | 358,117 | -0.18(-0.39%) |
Dec 18, 2013 | 45.50 | 46.92 | 44.51 | 46.91 | 557,447 | +1.41(+3.11%) |
Dec 17, 2013 | 45.72 | 45.89 | 45.39 | 45.50 | 690,699 | -0.19(-0.41%) |
Dec 16, 2013 | 43.72 | 45.68 | 43.72 | 45.68 | 644,326 | +2.21(+5.09%) |
Dec 13, 2013 | 43.31 | 43.79 | 42.96 | 43.47 | 266,108 | +0.47(+1.10%) |
Dec 12, 2013 | 43.42 | 43.72 | 42.85 | 43.00 | 220,027 | -0.49(-1.12%) |
Dec 11, 2013 | 43.49 | 43.98 | 43.05 | 43.49 | 264,853 | +0.16(+0.36%) |
Dec 10, 2013 | 43.49 | 43.85 | 42.94 | 43.33 | 262,167 | -0.30(-0.68%) |
Dec 09, 2013 | 43.12 | 43.96 | 42.96 | 43.63 | 304,161 | +0.68(+1.59%) |
Dec 06, 2013 | 43.26 | 43.78 | 42.86 | 42.94 | 362,935 | +0.71(+1.69%) |
Dec 05, 2013 | 41.88 | 42.61 | 41.73 | 42.23 | 323,800 | +0.06(+0.15%) |
Dec 04, 2013 | 42.61 | 43.23 | 41.73 | 42.17 | 373,930 | -0.59(-1.38%) |
Dec 03, 2013 | 42.59 | 42.90 | 42.17 | 42.76 | 310,898 | -0.20(-0.46%) |
Dec 02, 2013 | 42.94 | 43.78 | 42.45 | 42.95 | 260,766 | -0.13(-0.29%) |
Nov 29, 2013 | 43.52 | 43.52 | 43.05 | 43.08 | 73,862 | -0.20(-0.47%) |
Nov 27, 2013 | 43.47 | 43.47 | 42.82 | 43.28 | 161,668 | -0.12(-0.27%) |
Nov 26, 2013 | 43.19 | 43.56 | 42.88 | 43.40 | 247,310 | +0.26(+0.60%) |
Nov 25, 2013 | 42.76 | 43.55 | 42.36 | 43.14 | 342,117 | +0.54(+1.27%) |
Nov 22, 2013 | 42.80 | 42.95 | 42.37 | 42.60 | 269,294 | -0.20(-0.46%) |
Nov 21, 2013 | 41.38 | 42.98 | 41.33 | 42.80 | 412,698 | +1.63(+3.95%) |
Nov 20, 2013 | 41.01 | 41.86 | 40.69 | 41.17 | 240,825 | +0.16(+0.38%) |
Nov 19, 2013 | 41.18 | 41.81 | 40.83 | 41.01 | 266,084 | -0.27(-0.66%) |
Nov 18, 2013 | 41.26 | 42.11 | 40.97 | 41.29 | 561,477 | +0.16(+0.38%) |
Nov 15, 2013 | 41.26 | 41.44 | 40.57 | 41.13 | 360,715 | -0.01(-0.02%) |
Nov 14, 2013 | 41.37 | 41.41 | 40.69 | 41.14 | 180,788 | +0.38(+0.94%) |
Nov 12, 2013 | 40.62 | 40.87 | 40.16 | 40.76 | 213,586 | -0.09(-0.23%) |
Nov 11, 2013 | 40.86 | 41.28 | 40.46 | 40.85 | 244,725 | -0.02(-0.04%) |
Nov 08, 2013 | 39.69 | 40.87 | 39.53 | 40.87 | 449,546 | +1.15(+2.89%) |
Nov 07, 2013 | 40.98 | 41.26 | 39.59 | 39.72 | 424,820 | -1.14(-2.79%) |
Nov 06, 2013 | 40.38 | 40.94 | 39.87 | 40.86 | 445,751 | +0.81(+2.01%) |
Nov 05, 2013 | 39.88 | 40.54 | 39.58 | 40.05 | 437,882 | +0.05(+0.14%) |
Nov 04, 2013 | 40.51 | 40.63 | 39.87 | 40.00 | 358,135 | -0.20(-0.51%) |