Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 45.82 | 46.77 | 45.70 | 46.60 | 248,683 | +0.17(+0.36%) |
Jan 30, 2014 | 46.80 | 46.90 | 46.40 | 46.44 | 340,245 | +0.04(+0.08%) |
Jan 29, 2014 | 46.87 | 47.32 | 46.38 | 46.40 | 147,899 | -0.88(-1.86%) |
Jan 28, 2014 | 46.69 | 47.47 | 46.69 | 47.28 | 330,887 | +0.73(+1.57%) |
Jan 27, 2014 | 47.58 | 47.75 | 45.73 | 46.54 | 332,014 | -0.82(-1.73%) |
Jan 24, 2014 | 48.70 | 48.70 | 47.16 | 47.36 | 398,804 | -1.35(-2.76%) |
Jan 23, 2014 | 48.82 | 48.88 | 48.51 | 48.71 | 228,635 | -0.38(-0.77%) |
Jan 22, 2014 | 49.08 | 49.33 | 48.86 | 49.09 | 301,677 | +0.13(+0.26%) |
Jan 21, 2014 | 48.83 | 49.38 | 48.83 | 48.96 | 208,816 | +0.02(+0.04%) |
Jan 17, 2014 | 48.67 | 48.94 | 48.94 | 48.94 | 292,871 | +0.19(+0.38%) |
Jan 16, 2014 | 48.87 | 49.12 | 48.66 | 48.76 | 113,262 | -0.17(-0.34%) |
Jan 15, 2014 | 48.66 | 49.10 | 48.66 | 48.92 | 289,475 | +0.26(+0.54%) |
Jan 14, 2014 | 48.12 | 48.90 | 48.06 | 48.66 | 147,363 | +0.63(+1.32%) |
Jan 13, 2014 | 48.72 | 48.83 | 47.83 | 48.03 | 194,186 | -0.73(-1.50%) |
Jan 10, 2014 | 48.93 | 49.11 | 48.58 | 48.76 | 226,825 | -0.07(-0.14%) |
Jan 09, 2014 | 48.79 | 49.10 | 48.35 | 48.83 | 199,240 | +0.12(+0.24%) |
Jan 08, 2014 | 48.31 | 49.11 | 48.31 | 48.71 | 369,966 | +0.29(+0.60%) |
Jan 07, 2014 | 48.33 | 49.13 | 48.33 | 48.42 | 438,872 | +0.20(+0.40%) |
Jan 06, 2014 | 48.65 | 48.73 | 48.19 | 48.22 | 268,865 | -0.34(-0.70%) |
Jan 03, 2014 | 48.76 | 48.92 | 48.51 | 48.56 | 307,262 | -0.08(-0.16%) |
Jan 02, 2014 | 48.01 | 48.88 | 48.01 | 48.64 | 385,732 | +0.41(+0.85%) |
Dec 31, 2013 | 48.52 | 48.23 | 48.23 | 48.23 | 208,989 | -0.33(-0.68%) |
Dec 30, 2013 | 48.27 | 48.72 | 48.21 | 48.56 | 164,297 | +0.24(+0.50%) |
Dec 27, 2013 | 48.56 | 48.73 | 48.23 | 48.32 | 187,198 | -0.16(-0.32%) |
Dec 26, 2013 | 48.62 | 48.81 | 48.28 | 48.48 | 170,979 | -0.12(-0.24%) |
Dec 24, 2013 | 48.61 | 48.94 | 48.58 | 48.59 | 127,354 | -0.02(-0.04%) |
Dec 23, 2013 | 48.56 | 49.18 | 48.42 | 48.61 | 283,184 | +0.34(+0.71%) |
Dec 20, 2013 | 47.91 | 48.27 | 47.80 | 48.27 | 310,874 | +0.54(+1.12%) |
Dec 19, 2013 | 47.33 | 47.84 | 47.06 | 47.73 | 285,497 | +0.43(+0.91%) |
Dec 18, 2013 | 46.48 | 47.39 | 46.29 | 47.31 | 340,573 | +1.08(+2.34%) |
Dec 17, 2013 | 46.85 | 46.86 | 46.12 | 46.22 | 297,740 | -0.58(-1.23%) |
Dec 16, 2013 | 46.89 | 47.19 | 46.48 | 46.80 | 321,661 | +1.13(+2.48%) |
Dec 13, 2013 | 45.73 | 46.20 | 45.67 | 45.67 | 344,339 | -0.07(-0.15%) |
Dec 12, 2013 | 45.56 | 46.48 | 45.35 | 45.74 | 464,812 | +0.25(+0.56%) |
Dec 11, 2013 | 46.01 | 46.36 | 45.39 | 45.48 | 406,992 | -0.59(-1.29%) |
Dec 10, 2013 | 46.13 | 46.33 | 45.76 | 46.08 | 216,025 | -0.08(-0.17%) |
Dec 09, 2013 | 45.99 | 46.24 | 45.89 | 46.15 | 205,541 | +0.20(+0.45%) |
Dec 06, 2013 | 46.33 | 46.52 | 45.93 | 45.95 | 282,771 | +0.10(+0.21%) |
Dec 05, 2013 | 45.85 | 46.14 | 45.60 | 45.85 | 246,811 | -0.08(-0.17%) |
Dec 04, 2013 | 46.29 | 46.46 | 45.21 | 45.93 | 262,510 | -0.54(-1.15%) |
Dec 03, 2013 | 46.80 | 47.02 | 46.19 | 46.47 | 685,375 | -0.38(-0.81%) |
Dec 02, 2013 | 47.29 | 47.29 | 46.79 | 46.85 | 344,671 | -0.32(-0.68%) |
Nov 29, 2013 | 47.02 | 47.47 | 47.02 | 47.17 | 83,858 | +0.07(+0.15%) |
Nov 27, 2013 | 47.25 | 47.38 | 47.04 | 47.10 | 185,966 | -0.21(-0.45%) |
Nov 26, 2013 | 47.24 | 47.96 | 47.02 | 47.32 | 345,019 | +0.17(+0.35%) |
Nov 25, 2013 | 47.69 | 47.69 | 47.07 | 47.15 | 144,132 | -0.53(-1.10%) |
Nov 22, 2013 | 47.51 | 47.76 | 47.29 | 47.68 | 179,388 | +0.27(+0.58%) |
Nov 21, 2013 | 47.05 | 47.61 | 47.05 | 47.40 | 369,282 | +0.50(+1.06%) |
Nov 20, 2013 | 47.21 | 47.62 | 46.79 | 46.91 | 168,316 | -0.19(-0.39%) |
Nov 19, 2013 | 47.57 | 47.64 | 47.00 | 47.09 | 253,186 | -0.55(-1.15%) |
Nov 18, 2013 | 48.08 | 48.21 | 47.49 | 47.64 | 218,703 | -0.46(-0.95%) |
Nov 15, 2013 | 47.59 | 48.11 | 47.41 | 48.10 | 284,502 | +0.63(+1.34%) |
Nov 14, 2013 | 47.15 | 47.65 | 46.96 | 47.46 | 218,293 | +0.35(+0.75%) |
Nov 12, 2013 | 46.82 | 47.36 | 46.82 | 47.11 | 263,406 | +0.24(+0.52%) |
Nov 11, 2013 | 47.06 | 47.39 | 46.68 | 46.87 | 222,233 | -0.09(-0.19%) |
Nov 08, 2013 | 46.32 | 47.14 | 46.19 | 46.95 | 221,959 | +0.73(+1.58%) |
Nov 07, 2013 | 46.95 | 47.24 | 46.08 | 46.22 | 550,823 | -0.60(-1.29%) |
Nov 06, 2013 | 47.74 | 48.19 | 46.73 | 46.83 | 508,480 | -0.86(-1.80%) |
Nov 05, 2013 | 47.50 | 48.07 | 47.46 | 47.69 | 291,751 | +0.05(+0.10%) |
Nov 04, 2013 | 47.49 | 47.71 | 47.31 | 47.64 | 207,512 | +0.62(+1.33%) |