Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 47.61 | 48.17 | 47.10 | 47.42 | 632,181 | -0.78(-1.61%) |
Jan 30, 2014 | 48.93 | 50.22 | 48.01 | 48.19 | 467,435 | +0.53(+1.11%) |
Jan 29, 2014 | 47.29 | 48.18 | 47.21 | 47.66 | 596,547 | +0.02(+0.05%) |
Jan 28, 2014 | 47.41 | 47.65 | 47.05 | 47.64 | 501,006 | +0.52(+1.11%) |
Jan 27, 2014 | 48.27 | 48.27 | 46.77 | 47.12 | 511,860 | -0.86(-1.80%) |
Jan 24, 2014 | 49.91 | 50.11 | 47.92 | 47.98 | 459,375 | -2.24(-4.47%) |
Jan 23, 2014 | 50.21 | 50.46 | 50.05 | 50.23 | 371,844 | -0.31(-0.61%) |
Jan 22, 2014 | 50.61 | 50.61 | 50.23 | 50.54 | 504,920 | +0.16(+0.31%) |
Jan 21, 2014 | 50.98 | 51.07 | 50.28 | 50.38 | 476,075 | -0.52(-1.03%) |
Jan 17, 2014 | 50.89 | 50.90 | 50.90 | 50.90 | 222,915 | +0.32(+0.63%) |
Jan 16, 2014 | 50.88 | 50.91 | 50.49 | 50.58 | 227,411 | -0.15(-0.31%) |
Jan 15, 2014 | 49.77 | 50.75 | 49.89 | 50.74 | 256,297 | +0.97(+1.95%) |
Jan 14, 2014 | 49.52 | 50.07 | 49.34 | 49.77 | 329,411 | +0.24(+0.49%) |
Jan 13, 2014 | 50.23 | 50.36 | 49.38 | 49.52 | 183,506 | -0.52(-1.04%) |
Jan 10, 2014 | 49.69 | 50.05 | 49.32 | 50.05 | 234,016 | +0.27(+0.54%) |
Jan 09, 2014 | 50.25 | 50.25 | 49.67 | 49.78 | 332,502 | -0.47(-0.94%) |
Jan 08, 2014 | 50.00 | 50.34 | 49.74 | 50.25 | 247,213 | +0.18(+0.36%) |
Jan 07, 2014 | 50.31 | 50.95 | 49.96 | 50.07 | 250,590 | -0.08(-0.16%) |
Jan 06, 2014 | 50.63 | 50.66 | 49.58 | 50.15 | 324,011 | -0.47(-0.93%) |
Jan 03, 2014 | 50.49 | 50.68 | 50.17 | 50.62 | 211,787 | +0.11(+0.21%) |
Jan 02, 2014 | 50.62 | 51.16 | 50.23 | 50.52 | 302,773 | -0.24(-0.47%) |
Dec 31, 2013 | 50.71 | 50.76 | 50.76 | 50.76 | 358,085 | +0.21(+0.42%) |
Dec 30, 2013 | 50.49 | 50.94 | 50.29 | 50.54 | 294,568 | +0.12(+0.24%) |
Dec 27, 2013 | 49.53 | 50.49 | 49.34 | 50.42 | 247,212 | +1.13(+2.30%) |
Dec 26, 2013 | 48.98 | 49.73 | 48.98 | 49.29 | 239,504 | +0.20(+0.40%) |
Dec 24, 2013 | 48.96 | 49.46 | 48.72 | 49.09 | 311,208 | +0.13(+0.27%) |
Dec 23, 2013 | 48.96 | 49.02 | 48.81 | 48.96 | 440,880 | +0.04(+0.08%) |
Dec 20, 2013 | 48.96 | 49.16 | 48.53 | 48.92 | 640,072 | -0.06(-0.12%) |
Dec 19, 2013 | 49.03 | 49.61 | 48.85 | 48.98 | 686,732 | -0.23(-0.46%) |
Dec 18, 2013 | 49.10 | 49.59 | 48.41 | 49.21 | 659,646 | +0.21(+0.43%) |
Dec 17, 2013 | 49.50 | 49.50 | 48.70 | 48.99 | 543,798 | -0.39(-0.79%) |
Dec 16, 2013 | 49.41 | 49.73 | 49.15 | 49.38 | 385,423 | +0.26(+0.53%) |
Dec 13, 2013 | 49.01 | 49.43 | 48.94 | 49.12 | 280,558 | +0.15(+0.30%) |
Dec 12, 2013 | 48.42 | 49.30 | 48.31 | 48.98 | 471,396 | +0.29(+0.59%) |
Dec 11, 2013 | 50.03 | 50.18 | 48.59 | 48.69 | 380,782 | -1.38(-2.75%) |
Dec 10, 2013 | 50.85 | 51.14 | 50.05 | 50.07 | 349,888 | -0.93(-1.82%) |
Dec 09, 2013 | 50.69 | 51.37 | 50.69 | 51.00 | 624,322 | +0.32(+0.63%) |
Dec 06, 2013 | 50.43 | 50.98 | 50.43 | 50.68 | 804,664 | +0.32(+0.63%) |
Dec 05, 2013 | 49.57 | 50.39 | 49.51 | 50.36 | 420,217 | +0.77(+1.55%) |
Dec 04, 2013 | 48.90 | 49.90 | 48.90 | 49.60 | 344,024 | +0.56(+1.15%) |
Dec 03, 2013 | 48.85 | 49.87 | 48.55 | 49.03 | 553,709 | -0.09(-0.18%) |
Dec 02, 2013 | 49.17 | 49.62 | 48.76 | 49.12 | 403,161 | -0.07(-0.15%) |
Nov 29, 2013 | 49.31 | 49.60 | 49.16 | 49.20 | 642,414 | +0.09(+0.18%) |
Nov 27, 2013 | 49.48 | 49.69 | 48.88 | 49.11 | 394,081 | -0.24(-0.48%) |
Nov 26, 2013 | 49.82 | 50.11 | 49.28 | 49.34 | 448,285 | -0.62(-1.24%) |
Nov 25, 2013 | 50.09 | 50.24 | 49.64 | 49.96 | 455,048 | -0.07(-0.13%) |
Nov 22, 2013 | 50.31 | 50.51 | 49.74 | 50.03 | 242,467 | -0.38(-0.76%) |
Nov 21, 2013 | 50.36 | 50.88 | 50.26 | 50.41 | 276,254 | +0.00(+0.00%) |
Nov 20, 2013 | 50.79 | 50.98 | 50.17 | 50.41 | 272,545 | -0.23(-0.45%) |
Nov 19, 2013 | 50.44 | 50.98 | 50.26 | 50.64 | 395,770 | +0.29(+0.57%) |
Nov 18, 2013 | 50.27 | 50.65 | 49.96 | 50.36 | 277,914 | +0.19(+0.37%) |
Nov 15, 2013 | 49.83 | 50.18 | 49.57 | 50.17 | 255,840 | +0.51(+1.04%) |
Nov 14, 2013 | 49.61 | 49.95 | 49.18 | 49.65 | 216,459 | +0.16(+0.31%) |
Nov 13, 2013 | 48.90 | 49.77 | 48.72 | 49.50 | 313,241 | +0.16(+0.31%) |
Nov 12, 2013 | 49.14 | 49.43 | 48.95 | 49.34 | 449,858 | -0.29(-0.58%) |
Nov 11, 2013 | 49.79 | 49.92 | 49.47 | 49.63 | 181,870 | -0.34(-0.69%) |
Nov 08, 2013 | 49.00 | 50.17 | 49.00 | 49.97 | 230,952 | +0.82(+1.68%) |
Nov 07, 2013 | 50.14 | 50.23 | 49.07 | 49.15 | 273,140 | -0.97(-1.94%) |
Nov 06, 2013 | 49.97 | 50.23 | 49.52 | 50.12 | 352,677 | +0.55(+1.12%) |
Nov 05, 2013 | 49.56 | 49.92 | 49.25 | 49.56 | 370,568 | -0.24(-0.48%) |
Nov 04, 2013 | 49.03 | 49.84 | 48.53 | 49.80 | 543,094 | +1.06(+2.18%) |