Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 50.37 | 50.63 | 50.13 | 50.38 | 517,832 | -0.51(-1.01%) |
Jan 30, 2014 | 50.65 | 51.03 | 50.31 | 50.90 | 467,867 | +0.60(+1.19%) |
Jan 29, 2014 | 49.87 | 50.78 | 49.87 | 50.29 | 702,376 | -0.08(-0.16%) |
Jan 28, 2014 | 50.28 | 50.83 | 50.22 | 50.37 | 447,450 | +0.06(+0.12%) |
Jan 27, 2014 | 50.56 | 50.95 | 50.17 | 50.31 | 680,824 | -0.15(-0.30%) |
Jan 24, 2014 | 51.20 | 51.32 | 50.41 | 50.46 | 606,950 | -1.14(-2.21%) |
Jan 23, 2014 | 52.18 | 52.28 | 51.31 | 51.60 | 743,712 | -1.00(-1.90%) |
Jan 22, 2014 | 52.91 | 52.92 | 52.47 | 52.60 | 557,571 | -0.23(-0.43%) |
Jan 21, 2014 | 52.63 | 52.83 | 52.24 | 52.83 | 604,047 | +0.63(+1.20%) |
Jan 17, 2014 | 52.19 | 52.20 | 52.20 | 52.20 | 1,342,274 | -0.16(-0.30%) |
Jan 16, 2014 | 52.21 | 52.58 | 52.17 | 52.36 | 429,248 | -0.02(-0.03%) |
Jan 15, 2014 | 52.08 | 52.93 | 52.08 | 52.38 | 665,559 | +0.30(+0.58%) |
Jan 14, 2014 | 51.68 | 52.14 | 51.39 | 52.08 | 493,484 | +0.45(+0.87%) |
Jan 13, 2014 | 52.25 | 52.38 | 51.40 | 51.63 | 570,410 | -0.70(-1.33%) |
Jan 10, 2014 | 52.48 | 52.48 | 52.03 | 52.33 | 622,736 | -0.09(-0.17%) |
Jan 09, 2014 | 53.79 | 53.79 | 51.95 | 52.41 | 679,937 | +0.16(+0.30%) |
Jan 08, 2014 | 52.46 | 52.49 | 51.65 | 52.25 | 1,695,993 | -0.14(-0.27%) |
Jan 07, 2014 | 52.18 | 52.48 | 52.04 | 52.40 | 640,936 | +0.27(+0.53%) |
Jan 06, 2014 | 52.45 | 52.63 | 51.99 | 52.12 | 710,621 | -0.27(-0.52%) |
Jan 03, 2014 | 52.21 | 52.79 | 52.10 | 52.40 | 596,411 | +0.26(+0.49%) |
Jan 02, 2014 | 52.31 | 52.41 | 51.80 | 52.14 | 657,099 | -0.47(-0.89%) |
Dec 31, 2013 | 52.63 | 52.61 | 52.61 | 52.61 | 506,892 | +0.10(+0.18%) |
Dec 30, 2013 | 52.62 | 52.73 | 52.40 | 52.51 | 359,913 | -0.02(-0.03%) |
Dec 27, 2013 | 52.55 | 52.69 | 52.36 | 52.53 | 399,972 | +0.08(+0.15%) |
Dec 26, 2013 | 52.40 | 52.61 | 52.27 | 52.45 | 474,135 | +0.12(+0.24%) |
Dec 24, 2013 | 51.96 | 52.62 | 51.96 | 52.33 | 256,257 | +0.19(+0.37%) |
Dec 23, 2013 | 52.48 | 52.57 | 51.65 | 52.13 | 910,153 | -0.22(-0.42%) |
Dec 20, 2013 | 51.35 | 52.45 | 50.45 | 52.35 | 2,111,846 | +2.49(+4.99%) |
Dec 19, 2013 | 49.82 | 50.01 | 49.46 | 49.86 | 812,440 | +0.17(+0.34%) |
Dec 18, 2013 | 49.14 | 49.70 | 48.56 | 49.69 | 713,631 | +0.64(+1.30%) |
Dec 17, 2013 | 48.48 | 49.11 | 48.22 | 49.06 | 863,460 | +0.45(+0.93%) |
Dec 16, 2013 | 49.22 | 49.33 | 48.46 | 48.61 | 835,853 | -0.31(-0.63%) |
Dec 13, 2013 | 48.71 | 49.41 | 48.56 | 48.92 | 640,398 | +0.39(+0.80%) |
Dec 12, 2013 | 48.17 | 48.59 | 48.07 | 48.53 | 670,269 | +0.24(+0.49%) |
Dec 11, 2013 | 48.67 | 48.84 | 48.21 | 48.29 | 764,336 | -0.45(-0.92%) |
Dec 10, 2013 | 48.79 | 48.79 | 48.33 | 48.74 | 758,182 | +0.35(+0.73%) |
Dec 09, 2013 | 48.56 | 48.71 | 48.31 | 48.39 | 595,989 | -0.02(-0.04%) |
Dec 06, 2013 | 48.58 | 48.58 | 48.05 | 48.41 | 0 | +0.87(+1.84%) |
Dec 05, 2013 | 48.02 | 48.11 | 47.52 | 47.53 | 0 | -0.44(-0.92%) |
Dec 04, 2013 | 48.28 | 48.43 | 47.54 | 47.97 | 0 | -0.39(-0.80%) |
Dec 03, 2013 | 48.56 | 48.77 | 48.18 | 48.36 | 0 | -0.41(-0.83%) |
Dec 02, 2013 | 49.11 | 49.35 | 48.73 | 48.77 | 0 | -0.23(-0.47%) |
Nov 29, 2013 | 51.20 | 51.20 | 48.89 | 49.00 | 0 | +0.05(+0.11%) |
Nov 27, 2013 | 48.71 | 49.31 | 48.62 | 48.94 | 0 | +0.28(+0.58%) |
Nov 26, 2013 | 48.64 | 49.01 | 48.46 | 48.66 | 0 | +0.13(+0.27%) |
Nov 25, 2013 | 48.64 | 48.87 | 48.39 | 48.53 | 378,350 | -0.21(-0.43%) |
Nov 22, 2013 | 48.32 | 48.78 | 48.11 | 48.74 | 0 | +0.37(+0.77%) |
Nov 21, 2013 | 48.00 | 48.52 | 47.90 | 48.37 | 400,521 | +0.49(+1.03%) |
Nov 20, 2013 | 48.02 | 48.21 | 47.73 | 47.88 | 0 | -0.06(-0.13%) |
Nov 19, 2013 | 47.72 | 48.28 | 47.58 | 47.94 | 0 | +0.01(+0.02%) |
Nov 18, 2013 | 48.00 | 48.09 | 47.68 | 47.93 | 0 | -0.08(-0.17%) |
Nov 15, 2013 | 47.97 | 48.18 | 47.73 | 48.01 | 0 | +0.10(+0.20%) |
Nov 14, 2013 | 47.55 | 48.12 | 47.53 | 47.91 | 507,568 | +0.42(+0.89%) |
Nov 13, 2013 | 46.20 | 47.49 | 46.20 | 47.49 | 0 | +0.25(+0.52%) |
Nov 12, 2013 | 46.96 | 47.26 | 46.90 | 47.24 | 0 | +0.09(+0.19%) |
Nov 11, 2013 | 47.05 | 47.32 | 46.80 | 47.15 | 0 | -0.04(-0.09%) |
Nov 08, 2013 | 46.51 | 47.20 | 46.15 | 47.20 | 0 | +0.61(+1.31%) |
Nov 07, 2013 | 47.54 | 47.56 | 46.49 | 46.59 | 0 | -0.64(-1.35%) |
Nov 06, 2013 | 47.13 | 47.26 | 46.86 | 47.22 | 0 | +0.11(+0.24%) |
Nov 05, 2013 | 46.86 | 47.12 | 46.66 | 47.11 | 0 | -0.02(-0.04%) |
Nov 04, 2013 | 47.11 | 47.26 | 46.91 | 47.13 | 405,036 | +0.14(+0.30%) |