Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 49.60 | 50.68 | 49.25 | 50.33 | 161,063 | +0.32(+0.64%) |
Jan 30, 2014 | 50.16 | 50.36 | 49.83 | 50.00 | 72,650 | +0.24(+0.49%) |
Jan 29, 2014 | 50.47 | 50.47 | 49.56 | 49.76 | 161,463 | -0.88(-1.75%) |
Jan 28, 2014 | 50.53 | 50.69 | 50.41 | 50.65 | 275,218 | +0.29(+0.58%) |
Jan 27, 2014 | 50.35 | 50.72 | 49.98 | 50.35 | 387,122 | -0.02(-0.05%) |
Jan 24, 2014 | 51.77 | 51.82 | 50.38 | 50.38 | 270,431 | -1.76(-3.38%) |
Jan 23, 2014 | 52.78 | 52.78 | 52.00 | 52.14 | 203,971 | -0.69(-1.31%) |
Jan 22, 2014 | 52.48 | 52.88 | 52.29 | 52.84 | 128,422 | +0.77(+1.49%) |
Jan 21, 2014 | 52.33 | 52.54 | 51.93 | 52.06 | 247,007 | +0.23(+0.44%) |
Jan 17, 2014 | 51.92 | 51.83 | 51.83 | 51.83 | 109,787 | -0.09(-0.17%) |
Jan 16, 2014 | 51.81 | 51.96 | 51.72 | 51.92 | 135,358 | +0.11(+0.20%) |
Jan 15, 2014 | 51.40 | 51.99 | 51.42 | 51.81 | 133,989 | +0.41(+0.80%) |
Jan 14, 2014 | 51.32 | 51.44 | 51.06 | 51.40 | 59,958 | +0.30(+0.58%) |
Jan 13, 2014 | 51.50 | 51.73 | 50.98 | 51.10 | 169,713 | -0.27(-0.53%) |
Jan 10, 2014 | 51.30 | 51.38 | 50.97 | 51.38 | 72,179 | +0.23(+0.46%) |
Jan 09, 2014 | 51.01 | 51.26 | 50.84 | 51.14 | 122,188 | +0.41(+0.81%) |
Jan 08, 2014 | 50.59 | 50.80 | 50.28 | 50.73 | 96,088 | +0.22(+0.44%) |
Jan 07, 2014 | 50.33 | 50.74 | 50.28 | 50.51 | 85,766 | +0.38(+0.75%) |
Jan 06, 2014 | 50.54 | 50.54 | 50.04 | 50.13 | 84,373 | -0.07(-0.14%) |
Jan 03, 2014 | 50.12 | 50.43 | 50.03 | 50.21 | 69,990 | +0.22(+0.45%) |
Jan 02, 2014 | 50.54 | 50.54 | 49.89 | 49.98 | 146,584 | -0.55(-1.10%) |
Dec 31, 2013 | 50.49 | 50.54 | 50.54 | 50.54 | 69,636 | +0.20(+0.40%) |
Dec 30, 2013 | 50.55 | 50.55 | 50.21 | 50.33 | 63,806 | -0.13(-0.26%) |
Dec 27, 2013 | 50.92 | 50.92 | 50.40 | 50.46 | 451,319 | -0.26(-0.51%) |
Dec 26, 2013 | 50.44 | 50.78 | 50.44 | 50.72 | 66,525 | +0.43(+0.85%) |
Dec 24, 2013 | 50.06 | 50.33 | 50.06 | 50.30 | 18,519 | +0.26(+0.53%) |
Dec 23, 2013 | 50.25 | 50.25 | 50.01 | 50.03 | 66,899 | +0.12(+0.25%) |
Dec 20, 2013 | 49.20 | 50.03 | 49.18 | 49.91 | 106,246 | +0.82(+1.66%) |
Dec 19, 2013 | 49.33 | 49.39 | 48.99 | 49.09 | 259,470 | -0.30(-0.60%) |
Dec 18, 2013 | 48.97 | 49.39 | 48.27 | 49.39 | 77,928 | +0.66(+1.36%) |
Dec 17, 2013 | 48.99 | 48.99 | 48.61 | 48.73 | 148,222 | +0.11(+0.24%) |
Dec 16, 2013 | 48.51 | 48.81 | 48.24 | 48.61 | 81,153 | +0.56(+1.16%) |
Dec 13, 2013 | 48.06 | 48.15 | 47.90 | 48.05 | 61,295 | +0.07(+0.15%) |
Dec 12, 2013 | 47.80 | 48.07 | 47.75 | 47.98 | 183,029 | +0.20(+0.41%) |
Dec 11, 2013 | 48.57 | 48.57 | 47.71 | 47.79 | 47,942 | -0.68(-1.41%) |
Dec 10, 2013 | 48.53 | 48.80 | 48.39 | 48.47 | 92,616 | -0.16(-0.32%) |
Dec 09, 2013 | 48.99 | 48.99 | 48.58 | 48.63 | 52,858 | -0.09(-0.18%) |
Dec 06, 2013 | 48.50 | 48.71 | 48.49 | 48.71 | 49,443 | +0.63(+1.31%) |
Dec 05, 2013 | 47.90 | 48.24 | 47.88 | 48.08 | 25,535 | +0.04(+0.08%) |
Dec 04, 2013 | 48.40 | 48.53 | 47.63 | 48.04 | 100,284 | -0.47(-0.97%) |
Dec 03, 2013 | 48.75 | 48.84 | 48.36 | 48.52 | 46,451 | -0.32(-0.66%) |
Dec 02, 2013 | 49.32 | 49.39 | 48.73 | 48.84 | 147,448 | -0.31(-0.62%) |
Nov 29, 2013 | 49.81 | 50.07 | 49.15 | 49.15 | 196,789 | -0.27(-0.54%) |
Nov 27, 2013 | 49.16 | 49.45 | 49.15 | 49.41 | 74,404 | +0.42(+0.86%) |
Nov 26, 2013 | 48.87 | 49.14 | 48.61 | 48.99 | 63,633 | +0.38(+0.77%) |
Nov 25, 2013 | 48.91 | 49.01 | 48.42 | 48.62 | 63,111 | -0.05(-0.11%) |
Nov 22, 2013 | 48.14 | 48.69 | 48.14 | 48.67 | 134,546 | +0.60(+1.24%) |
Nov 21, 2013 | 47.68 | 48.15 | 47.64 | 48.07 | 50,983 | +0.58(+1.21%) |
Nov 20, 2013 | 47.59 | 47.84 | 47.42 | 47.50 | 40,845 | -0.22(-0.46%) |
Nov 19, 2013 | 47.91 | 47.98 | 47.59 | 47.72 | 52,589 | -0.11(-0.24%) |
Nov 18, 2013 | 47.81 | 48.25 | 47.79 | 47.83 | 184,667 | +0.29(+0.60%) |
Nov 15, 2013 | 47.57 | 47.57 | 47.24 | 47.54 | 58,231 | +0.07(+0.15%) |
Nov 14, 2013 | 47.37 | 47.50 | 47.21 | 47.47 | 111,915 | +0.50(+1.06%) |
Nov 12, 2013 | 47.11 | 47.11 | 46.81 | 46.98 | 43,993 | -0.09(-0.19%) |
Nov 11, 2013 | 47.38 | 47.38 | 46.93 | 47.07 | 101,655 | -0.12(-0.25%) |
Nov 08, 2013 | 46.57 | 47.19 | 46.50 | 47.19 | 49,823 | +0.72(+1.56%) |
Nov 07, 2013 | 47.27 | 47.32 | 46.44 | 46.46 | 99,762 | -0.63(-1.34%) |
Nov 06, 2013 | 46.98 | 47.20 | 46.79 | 47.09 | 509,156 | +0.23(+0.49%) |
Nov 05, 2013 | 46.61 | 47.01 | 46.46 | 46.86 | 78,569 | +0.10(+0.21%) |
Nov 04, 2013 | 46.70 | 46.80 | 46.59 | 46.76 | 96,136 | +0.30(+0.64%) |