Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 52.68 | 53.12 | 52.29 | 52.98 | 1,740,239 | -0.53(-0.98%) |
Jan 30, 2014 | 53.35 | 53.96 | 52.76 | 53.51 | 869,937 | +0.81(+1.54%) |
Jan 29, 2014 | 52.93 | 53.20 | 52.40 | 52.69 | 1,988,065 | -1.00(-1.86%) |
Jan 28, 2014 | 53.32 | 54.18 | 53.32 | 53.69 | 1,722,832 | +0.46(+0.86%) |
Jan 27, 2014 | 54.37 | 54.78 | 52.88 | 53.23 | 1,523,416 | -1.10(-2.03%) |
Jan 24, 2014 | 55.93 | 56.10 | 54.20 | 54.34 | 2,530,381 | -2.17(-3.84%) |
Jan 23, 2014 | 56.98 | 57.24 | 55.88 | 56.51 | 2,004,325 | -0.86(-1.51%) |
Jan 22, 2014 | 58.03 | 58.37 | 57.30 | 57.37 | 2,355,787 | -0.02(-0.03%) |
Jan 21, 2014 | 56.83 | 59.61 | 56.03 | 57.39 | 5,285,844 | +2.44(+4.44%) |
Jan 17, 2014 | 54.95 | 54.95 | 54.95 | 0 | +0.02(+0.03%) | |
Jan 16, 2014 | 53.86 | 54.98 | 53.86 | 54.93 | 2,079,455 | +1.00(+1.85%) |
Jan 15, 2014 | 53.10 | 54.07 | 53.10 | 53.93 | 1,860,956 | +0.83(+1.56%) |
Jan 14, 2014 | 52.10 | 53.17 | 51.98 | 53.10 | 1,583,370 | +1.27(+2.45%) |
Jan 13, 2014 | 52.46 | 52.59 | 51.71 | 51.83 | 1,289,014 | -0.64(-1.23%) |
Jan 10, 2014 | 52.54 | 52.71 | 52.08 | 52.47 | 1,193,647 | -0.24(-0.45%) |
Jan 09, 2014 | 52.23 | 52.81 | 52.18 | 52.71 | 1,223,707 | +0.44(+0.84%) |
Jan 08, 2014 | 51.95 | 52.59 | 51.78 | 52.27 | 746,021 | +0.34(+0.65%) |
Jan 07, 2014 | 51.22 | 52.49 | 51.22 | 51.93 | 1,243,716 | +0.10(+0.20%) |
Jan 06, 2014 | 52.29 | 52.73 | 51.59 | 51.83 | 1,183,223 | -0.24(-0.46%) |
Jan 03, 2014 | 51.66 | 52.24 | 51.44 | 52.07 | 655,298 | +0.47(+0.92%) |
Jan 02, 2014 | 51.96 | 52.10 | 51.27 | 51.59 | 417,232 | -0.36(-0.69%) |
Dec 31, 2013 | 51.95 | 51.95 | 51.95 | 0 | +0.75(+1.46%) | |
Dec 30, 2013 | 51.18 | 51.30 | 50.93 | 51.20 | 356,008 | +0.00(+0.00%) |
Dec 27, 2013 | 51.34 | 51.47 | 51.10 | 51.20 | 344,030 | -0.03(-0.07%) |
Dec 26, 2013 | 51.69 | 51.74 | 51.13 | 51.23 | 1,002,550 | -0.37(-0.72%) |
Dec 24, 2013 | 51.49 | 51.62 | 51.29 | 51.61 | 250,900 | +0.02(+0.03%) |
Dec 23, 2013 | 51.81 | 51.88 | 51.25 | 51.59 | 762,105 | +0.03(+0.07%) |
Dec 20, 2013 | 51.39 | 51.62 | 50.93 | 51.56 | 1,221,396 | +0.00(+0.00%) |
Dec 19, 2013 | 50.95 | 51.84 | 50.87 | 51.56 | 1,939,137 | +0.58(+1.13%) |
Dec 18, 2013 | 49.61 | 51.00 | 49.51 | 50.98 | 1,336,203 | +1.53(+3.09%) |
Dec 17, 2013 | 50.17 | 50.17 | 49.22 | 49.45 | 880,086 | -0.64(-1.29%) |
Dec 16, 2013 | 49.62 | 50.20 | 49.61 | 50.10 | 679,499 | +0.58(+1.16%) |
Dec 13, 2013 | 49.57 | 50.01 | 49.47 | 49.52 | 748,409 | -0.03(-0.07%) |
Dec 12, 2013 | 49.54 | 49.90 | 49.42 | 49.56 | 1,427,064 | +0.20(+0.41%) |
Dec 11, 2013 | 49.25 | 50.01 | 49.24 | 49.35 | 1,902,415 | +0.03(+0.07%) |
Dec 10, 2013 | 49.27 | 49.59 | 48.93 | 49.32 | 652,869 | -0.10(-0.21%) |
Dec 09, 2013 | 49.18 | 49.61 | 48.95 | 49.42 | 1,451,580 | +0.56(+1.15%) |
Dec 06, 2013 | 49.18 | 49.66 | 48.56 | 48.86 | 1,766,820 | +0.42(+0.88%) |
Dec 05, 2013 | 48.45 | 48.62 | 47.96 | 48.44 | 781,499 | -0.17(-0.35%) |
Dec 04, 2013 | 48.61 | 49.03 | 48.08 | 48.61 | 810,969 | +0.00(+0.00%) |
Dec 03, 2013 | 48.76 | 49.10 | 48.23 | 48.61 | 1,072,761 | -0.37(-0.76%) |
Dec 02, 2013 | 48.88 | 49.62 | 48.52 | 48.98 | 877,964 | +0.19(+0.38%) |
Nov 29, 2013 | 49.40 | 49.66 | 48.73 | 48.79 | 563,388 | -0.41(-0.83%) |
Nov 27, 2013 | 49.48 | 49.48 | 48.88 | 49.20 | 579,528 | -0.13(-0.27%) |
Nov 26, 2013 | 49.25 | 49.65 | 49.25 | 49.33 | 965,314 | +0.08(+0.17%) |
Nov 25, 2013 | 49.73 | 49.73 | 49.15 | 49.25 | 1,461,805 | -0.35(-0.71%) |
Nov 22, 2013 | 49.37 | 49.87 | 49.17 | 49.60 | 1,640,964 | +0.43(+0.88%) |
Nov 21, 2013 | 48.78 | 49.38 | 48.67 | 49.17 | 1,572,405 | +0.50(+1.03%) |
Nov 20, 2013 | 48.52 | 48.98 | 48.22 | 48.67 | 1,649,906 | +0.17(+0.34%) |
Nov 19, 2013 | 48.27 | 49.00 | 48.18 | 48.50 | 1,379,493 | +0.23(+0.48%) |
Nov 18, 2013 | 48.35 | 48.93 | 48.15 | 48.27 | 1,296,639 | -0.12(-0.24%) |
Nov 15, 2013 | 48.42 | 48.58 | 48.12 | 48.38 | 1,312,600 | -0.03(-0.07%) |
Nov 14, 2013 | 48.63 | 48.85 | 48.23 | 48.42 | 1,399,776 | +0.17(+0.35%) |
Nov 12, 2013 | 48.32 | 48.75 | 48.05 | 48.25 | 1,743,374 | -0.13(-0.28%) |
Nov 11, 2013 | 47.97 | 48.60 | 47.28 | 48.38 | 1,747,899 | +1.17(+2.47%) |
Nov 08, 2013 | 45.87 | 47.23 | 45.75 | 47.22 | 1,612,082 | +1.57(+3.43%) |
Nov 07, 2013 | 46.30 | 46.43 | 45.63 | 45.65 | 895,689 | -0.60(-1.30%) |
Nov 06, 2013 | 46.05 | 46.42 | 45.82 | 46.25 | 661,768 | +0.42(+0.91%) |
Nov 05, 2013 | 46.03 | 46.09 | 45.65 | 45.83 | 776,252 | -0.30(-0.65%) |
Nov 04, 2013 | 45.98 | 46.27 | 45.73 | 46.13 | 850,210 | +0.23(+0.51%) |