Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 44.58 | 45.01 | 44.43 | 44.74 | 1,550,663 | -0.43(-0.96%) |
Jan 30, 2014 | 45.10 | 45.27 | 44.95 | 45.17 | 1,282,791 | +0.37(+0.82%) |
Jan 29, 2014 | 44.88 | 45.09 | 44.71 | 44.81 | 2,971,370 | -0.48(-1.06%) |
Jan 28, 2014 | 45.08 | 45.32 | 45.04 | 45.29 | 1,209,567 | +0.33(+0.74%) |
Jan 27, 2014 | 45.29 | 45.29 | 44.71 | 44.95 | 1,603,987 | -0.24(-0.52%) |
Jan 24, 2014 | 45.89 | 45.89 | 45.17 | 45.19 | 2,027,720 | -1.10(-2.37%) |
Jan 23, 2014 | 46.54 | 46.54 | 46.08 | 46.29 | 2,513,484 | -0.42(-0.89%) |
Jan 22, 2014 | 46.67 | 46.75 | 46.57 | 46.70 | 1,714,771 | +0.07(+0.14%) |
Jan 21, 2014 | 46.70 | 46.78 | 46.43 | 46.64 | 2,523,758 | +0.12(+0.26%) |
Jan 17, 2014 | 46.68 | 46.52 | 46.52 | 46.52 | 1,113,982 | -0.16(-0.35%) |
Jan 16, 2014 | 46.69 | 46.69 | 46.52 | 46.68 | 1,505,428 | -0.04(-0.09%) |
Jan 15, 2014 | 46.52 | 46.76 | 46.52 | 46.72 | 823,315 | +0.20(+0.42%) |
Jan 14, 2014 | 46.24 | 46.55 | 46.12 | 46.52 | 1,446,155 | +0.41(+0.88%) |
Jan 13, 2014 | 46.52 | 46.53 | 46.03 | 46.12 | 1,170,665 | -0.45(-0.96%) |
Jan 10, 2014 | 46.47 | 46.57 | 46.33 | 46.56 | 1,406,920 | +0.30(+0.65%) |
Jan 09, 2014 | 46.42 | 46.42 | 46.03 | 46.26 | 974,711 | -0.04(-0.09%) |
Jan 08, 2014 | 46.24 | 46.38 | 46.19 | 46.30 | 626,876 | -0.02(-0.04%) |
Jan 07, 2014 | 46.22 | 46.37 | 46.22 | 46.32 | 3,053,257 | +0.24(+0.53%) |
Jan 06, 2014 | 46.29 | 46.30 | 46.06 | 46.08 | 1,720,175 | -0.15(-0.32%) |
Jan 03, 2014 | 46.26 | 46.37 | 46.14 | 46.22 | 1,022,768 | -0.02(-0.05%) |
Jan 02, 2014 | 46.56 | 46.56 | 46.13 | 46.25 | 1,878,478 | -0.67(-1.42%) |
Dec 31, 2013 | 46.83 | 46.91 | 46.91 | 46.91 | 1,961,935 | +0.20(+0.42%) |
Dec 30, 2013 | 46.69 | 46.75 | 46.64 | 46.72 | 800,783 | +0.09(+0.19%) |
Dec 27, 2013 | 46.67 | 46.69 | 46.57 | 46.63 | 818,451 | +0.15(+0.32%) |
Dec 26, 2013 | 46.36 | 46.51 | 46.31 | 46.48 | 379,974 | +0.19(+0.40%) |
Dec 24, 2013 | 46.20 | 46.30 | 46.15 | 46.30 | 496,691 | +0.15(+0.32%) |
Dec 23, 2013 | 46.17 | 46.21 | 46.05 | 46.15 | 715,031 | +0.30(+0.66%) |
Dec 20, 2013 | 45.68 | 45.93 | 45.67 | 45.85 | 1,768,524 | +0.20(+0.45%) |
Dec 19, 2013 | 45.57 | 45.67 | 45.40 | 45.64 | 1,706,198 | -0.06(-0.12%) |
Dec 18, 2013 | 45.15 | 45.72 | 44.75 | 45.70 | 1,534,237 | +0.73(+1.63%) |
Dec 17, 2013 | 45.13 | 45.13 | 44.89 | 44.97 | 1,433,809 | -0.18(-0.39%) |
Dec 16, 2013 | 45.03 | 45.23 | 45.02 | 45.15 | 5,963,656 | +0.36(+0.79%) |
Dec 13, 2013 | 44.82 | 44.90 | 44.69 | 44.79 | 7,830,182 | -0.02(-0.04%) |
Dec 12, 2013 | 44.91 | 45.04 | 44.71 | 44.81 | 11,625,206 | -0.31(-0.70%) |
Dec 11, 2013 | 45.60 | 45.65 | 45.08 | 45.12 | 907,997 | -0.52(-1.15%) |
Dec 10, 2013 | 45.57 | 45.74 | 45.57 | 45.65 | 1,786,809 | -0.09(-0.19%) |
Dec 09, 2013 | 45.67 | 45.81 | 45.67 | 45.74 | 1,358,333 | +0.07(+0.16%) |
Dec 06, 2013 | 45.62 | 45.72 | 45.46 | 45.66 | 0 | +0.53(+1.18%) |
Dec 05, 2013 | 45.31 | 45.34 | 45.10 | 45.13 | 0 | -0.21(-0.46%) |
Dec 04, 2013 | 45.24 | 45.46 | 45.01 | 45.34 | 0 | -0.13(-0.28%) |
Dec 03, 2013 | 45.57 | 45.70 | 45.33 | 45.47 | 0 | -0.23(-0.49%) |
Dec 02, 2013 | 45.92 | 45.99 | 45.68 | 45.70 | 0 | -0.27(-0.58%) |
Nov 29, 2013 | 46.02 | 46.18 | 45.95 | 45.96 | 0 | +0.08(+0.18%) |
Nov 27, 2013 | 45.86 | 45.96 | 45.83 | 45.88 | 0 | +0.13(+0.28%) |
Nov 26, 2013 | 45.83 | 45.87 | 45.70 | 45.75 | 0 | -0.05(-0.11%) |
Nov 25, 2013 | 45.95 | 45.99 | 45.75 | 45.80 | 0 | -0.14(-0.30%) |
Nov 22, 2013 | 45.66 | 45.95 | 45.66 | 45.94 | 0 | +0.20(+0.44%) |
Nov 21, 2013 | 45.58 | 45.76 | 45.53 | 45.74 | 0 | +0.30(+0.66%) |
Nov 20, 2013 | 45.83 | 45.87 | 45.35 | 45.44 | 0 | -0.28(-0.62%) |
Nov 19, 2013 | 45.85 | 45.89 | 45.63 | 45.72 | 0 | -0.12(-0.26%) |
Nov 18, 2013 | 46.03 | 46.12 | 45.76 | 45.84 | 0 | -0.05(-0.11%) |
Nov 15, 2013 | 45.70 | 45.90 | 45.70 | 45.89 | 0 | +0.33(+0.73%) |
Nov 14, 2013 | 45.31 | 45.59 | 45.29 | 45.56 | 893,488 | +0.50(+1.11%) |
Nov 12, 2013 | 45.13 | 45.19 | 44.94 | 45.06 | 0 | -0.13(-0.29%) |
Nov 11, 2013 | 45.18 | 45.24 | 45.11 | 45.19 | 0 | +0.02(+0.04%) |
Nov 08, 2013 | 44.65 | 45.17 | 44.65 | 45.17 | 0 | +0.44(+0.99%) |
Nov 07, 2013 | 45.45 | 45.45 | 44.70 | 44.73 | 0 | -0.69(-1.52%) |
Nov 06, 2013 | 45.38 | 45.54 | 45.34 | 45.42 | 0 | +0.25(+0.55%) |
Nov 05, 2013 | 45.16 | 45.27 | 44.98 | 45.17 | 0 | -0.29(-0.64%) |
Nov 04, 2013 | 45.32 | 45.47 | 45.27 | 45.46 | 0 | +0.21(+0.46%) |