Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 46.86 | 47.04 | 46.32 | 46.78 | 43,397 | -0.37(-0.78%) |
Jan 30, 2014 | 46.73 | 47.21 | 46.73 | 47.15 | 23,210 | +0.53(+1.14%) |
Jan 29, 2014 | 46.90 | 46.99 | 46.52 | 46.62 | 30,648 | -0.51(-1.08%) |
Jan 28, 2014 | 46.62 | 47.21 | 46.62 | 47.13 | 23,660 | +0.42(+0.90%) |
Jan 27, 2014 | 46.96 | 47.10 | 46.37 | 46.71 | 48,501 | -0.22(-0.47%) |
Jan 24, 2014 | 47.82 | 47.82 | 46.93 | 46.93 | 72,910 | -1.26(-2.61%) |
Jan 23, 2014 | 48.60 | 48.60 | 47.99 | 48.19 | 21,605 | -0.54(-1.11%) |
Jan 22, 2014 | 48.71 | 48.74 | 48.51 | 48.73 | 29,929 | +0.17(+0.35%) |
Jan 21, 2014 | 48.77 | 48.77 | 48.30 | 48.56 | 18,206 | +0.11(+0.23%) |
Jan 17, 2014 | 48.57 | 48.45 | 48.45 | 48.45 | 18,800 | -0.12(-0.25%) |
Jan 16, 2014 | 48.68 | 48.68 | 48.48 | 48.57 | 21,183 | -0.12(-0.25%) |
Jan 15, 2014 | 48.46 | 48.70 | 48.52 | 48.69 | 32,495 | +0.23(+0.47%) |
Jan 14, 2014 | 48.15 | 48.46 | 47.92 | 48.46 | 25,561 | +0.68(+1.42%) |
Jan 13, 2014 | 48.70 | 48.70 | 47.75 | 47.78 | 28,523 | -0.69(-1.43%) |
Jan 10, 2014 | 48.54 | 48.54 | 48.27 | 48.47 | 13,782 | +0.10(+0.21%) |
Jan 09, 2014 | 49.00 | 49.00 | 48.11 | 48.37 | 40,820 | +0.04(+0.08%) |
Jan 08, 2014 | 48.50 | 48.50 | 48.15 | 48.33 | 23,954 | +0.08(+0.17%) |
Jan 07, 2014 | 48.15 | 48.27 | 48.10 | 48.25 | 28,588 | +0.35(+0.73%) |
Jan 06, 2014 | 48.00 | 48.25 | 47.85 | 47.90 | 22,382 | -0.12(-0.26%) |
Jan 03, 2014 | 48.33 | 48.33 | 47.96 | 48.02 | 24,308 | +0.02(+0.05%) |
Jan 02, 2014 | 48.77 | 48.77 | 47.85 | 48.00 | 50,272 | -0.49(-1.01%) |
Dec 31, 2013 | 48.56 | 48.49 | 48.49 | 48.49 | 40,600 | +0.18(+0.37%) |
Dec 30, 2013 | 48.29 | 48.31 | 48.17 | 48.31 | 19,742 | +0.12(+0.24%) |
Dec 27, 2013 | 48.31 | 48.31 | 48.15 | 48.19 | 19,743 | +0.03(+0.07%) |
Dec 26, 2013 | 48.32 | 48.32 | 48.05 | 48.16 | 19,310 | +0.17(+0.35%) |
Dec 24, 2013 | 48.28 | 48.28 | 47.70 | 47.99 | 12,223 | +0.03(+0.06%) |
Dec 23, 2013 | 48.20 | 48.20 | 47.86 | 47.96 | 37,891 | +0.24(+0.50%) |
Dec 20, 2013 | 47.40 | 48.24 | 47.40 | 47.72 | 31,498 | +0.36(+0.76%) |
Dec 19, 2013 | 47.40 | 47.40 | 47.14 | 47.36 | 22,027 | -0.10(-0.21%) |
Dec 18, 2013 | 47.07 | 47.47 | 46.56 | 47.46 | 46,476 | +0.71(+1.52%) |
Dec 17, 2013 | 46.80 | 46.84 | 46.58 | 46.75 | 15,714 | -0.06(-0.13%) |
Dec 16, 2013 | 46.60 | 46.90 | 46.51 | 46.81 | 18,805 | +0.41(+0.88%) |
Dec 13, 2013 | 46.49 | 46.49 | 46.30 | 46.40 | 16,521 | +0.07(+0.15%) |
Dec 12, 2013 | 46.34 | 46.45 | 46.20 | 46.33 | 28,507 | -0.17(-0.37%) |
Dec 11, 2013 | 47.15 | 47.15 | 46.35 | 46.50 | 27,012 | -0.59(-1.25%) |
Dec 10, 2013 | 47.15 | 47.24 | 47.05 | 47.09 | 31,694 | -0.05(-0.11%) |
Dec 09, 2013 | 47.54 | 47.54 | 47.12 | 47.14 | 32,994 | +0.05(+0.11%) |
Dec 06, 2013 | 47.00 | 47.14 | 46.65 | 47.09 | 36,562 | +0.59(+1.27%) |
Dec 05, 2013 | 46.83 | 46.83 | 46.43 | 46.50 | 26,914 | -0.08(-0.17%) |
Dec 04, 2013 | 46.74 | 46.74 | 46.15 | 46.58 | 16,512 | -0.07(-0.15%) |
Dec 03, 2013 | 46.78 | 46.79 | 46.45 | 46.65 | 37,897 | -0.14(-0.30%) |
Dec 02, 2013 | 46.80 | 47.04 | 46.78 | 46.79 | 13,893 | -0.12(-0.26%) |
Nov 29, 2013 | 46.85 | 47.06 | 46.85 | 46.91 | 4,441 | +0.02(+0.04%) |
Nov 27, 2013 | 46.92 | 46.95 | 46.80 | 46.89 | 19,068 | +0.15(+0.32%) |
Nov 26, 2013 | 46.67 | 46.87 | 46.67 | 46.74 | 16,211 | -0.06(-0.13%) |
Nov 25, 2013 | 46.60 | 46.86 | 46.60 | 46.80 | 111,996 | -0.04(-0.09%) |
Nov 22, 2013 | 46.72 | 46.84 | 46.58 | 46.84 | 49,826 | +0.27(+0.58%) |
Nov 21, 2013 | 46.43 | 46.59 | 46.28 | 46.57 | 12,260 | +0.43(+0.93%) |
Nov 20, 2013 | 46.55 | 46.55 | 46.07 | 46.14 | 11,368 | -0.19(-0.41%) |
Nov 19, 2013 | 46.59 | 46.59 | 46.24 | 46.33 | 10,797 | -0.10(-0.22%) |
Nov 18, 2013 | 46.96 | 46.96 | 46.36 | 46.43 | 78,158 | -0.27(-0.58%) |
Nov 15, 2013 | 46.77 | 46.77 | 46.47 | 46.70 | 21,500 | +0.21(+0.45%) |
Nov 14, 2013 | 46.45 | 46.50 | 46.27 | 46.49 | 20,154 | +0.66(+1.44%) |
Nov 12, 2013 | 45.80 | 45.92 | 45.71 | 45.83 | 10,539 | +0.03(+0.07%) |
Nov 11, 2013 | 45.85 | 45.85 | 45.60 | 45.80 | 16,912 | +0.16(+0.35%) |
Nov 08, 2013 | 45.13 | 45.64 | 45.03 | 45.64 | 20,579 | +0.57(+1.27%) |
Nov 07, 2013 | 45.81 | 45.83 | 45.04 | 45.07 | 24,159 | -0.52(-1.15%) |
Nov 06, 2013 | 46.06 | 46.06 | 45.53 | 45.59 | 20,629 | +0.01(+0.02%) |
Nov 05, 2013 | 45.68 | 45.68 | 45.30 | 45.58 | 33,220 | -0.14(-0.31%) |
Nov 04, 2013 | 45.99 | 45.99 | 45.55 | 45.72 | 16,884 | +0.19(+0.42%) |