Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 47.91 | 48.31 | 47.65 | 47.88 | 1,907,337 | -0.41(-0.85%) |
Jan 30, 2014 | 48.07 | 48.43 | 48.01 | 48.29 | 1,312,149 | +0.39(+0.81%) |
Jan 29, 2014 | 48.65 | 48.73 | 47.80 | 47.90 | 1,636,488 | -1.08(-2.20%) |
Jan 28, 2014 | 49.00 | 49.08 | 48.60 | 48.98 | 1,355,132 | -0.07(-0.14%) |
Jan 27, 2014 | 48.51 | 49.33 | 48.42 | 49.05 | 1,300,238 | +0.58(+1.20%) |
Jan 24, 2014 | 48.92 | 49.17 | 48.47 | 48.47 | 1,047,042 | -0.62(-1.26%) |
Jan 23, 2014 | 49.20 | 49.51 | 48.77 | 49.09 | 3,263,121 | -0.35(-0.71%) |
Jan 22, 2014 | 49.67 | 49.86 | 49.26 | 49.44 | 1,624,387 | -0.21(-0.42%) |
Jan 21, 2014 | 48.77 | 49.66 | 48.77 | 49.65 | 2,101,444 | +1.16(+2.39%) |
Jan 17, 2014 | 48.48 | 48.49 | 48.49 | 48.49 | 1,179,600 | +0.14(+0.29%) |
Jan 16, 2014 | 47.99 | 48.59 | 47.97 | 48.35 | 876,405 | +0.28(+0.58%) |
Jan 15, 2014 | 48.04 | 48.23 | 47.69 | 48.07 | 755,887 | +0.03(+0.06%) |
Jan 14, 2014 | 47.64 | 48.25 | 47.50 | 48.04 | 1,220,885 | +0.61(+1.29%) |
Jan 13, 2014 | 48.24 | 48.29 | 47.35 | 47.43 | 1,207,089 | -1.00(-2.06%) |
Jan 10, 2014 | 47.99 | 48.44 | 47.99 | 48.43 | 673,947 | +0.46(+0.96%) |
Jan 09, 2014 | 47.76 | 48.10 | 47.66 | 47.97 | 929,523 | +0.25(+0.52%) |
Jan 08, 2014 | 48.01 | 48.16 | 47.28 | 47.72 | 2,348,960 | -0.38(-0.79%) |
Jan 07, 2014 | 47.83 | 48.36 | 47.70 | 48.10 | 1,261,671 | +0.38(+0.80%) |
Jan 06, 2014 | 47.79 | 47.93 | 47.45 | 47.72 | 932,903 | +0.12(+0.25%) |
Jan 03, 2014 | 47.89 | 48.05 | 47.35 | 47.60 | 992,912 | -0.07(-0.15%) |
Jan 02, 2014 | 48.86 | 48.93 | 47.48 | 47.67 | 1,181,674 | -1.05(-2.16%) |
Dec 31, 2013 | 48.88 | 48.72 | 48.72 | 48.72 | 595,900 | -0.12(-0.25%) |
Dec 30, 2013 | 48.79 | 49.15 | 48.79 | 48.84 | 574,532 | +0.04(+0.08%) |
Dec 27, 2013 | 48.77 | 48.91 | 48.54 | 48.80 | 380,381 | +0.21(+0.43%) |
Dec 26, 2013 | 48.49 | 48.65 | 48.33 | 48.59 | 303,639 | +0.09(+0.19%) |
Dec 24, 2013 | 48.17 | 48.60 | 48.17 | 48.50 | 285,892 | +0.31(+0.64%) |
Dec 23, 2013 | 48.57 | 48.61 | 48.04 | 48.19 | 518,673 | -0.23(-0.48%) |
Dec 20, 2013 | 47.89 | 48.45 | 47.89 | 48.42 | 1,509,114 | +0.62(+1.30%) |
Dec 19, 2013 | 48.19 | 48.26 | 47.57 | 47.80 | 940,780 | -0.42(-0.87%) |
Dec 18, 2013 | 47.37 | 48.22 | 47.16 | 48.22 | 1,291,991 | +0.87(+1.84%) |
Dec 17, 2013 | 47.58 | 47.72 | 47.05 | 47.35 | 1,045,040 | -0.40(-0.84%) |
Dec 16, 2013 | 47.64 | 47.95 | 47.64 | 47.75 | 1,460,592 | +0.17(+0.36%) |
Dec 13, 2013 | 47.70 | 47.95 | 47.55 | 47.58 | 986,184 | +0.28(+0.59%) |
Dec 12, 2013 | 47.93 | 48.00 | 47.17 | 47.30 | 1,656,677 | -1.01(-2.09%) |
Dec 11, 2013 | 48.54 | 48.82 | 48.31 | 48.31 | 1,305,927 | -0.08(-0.17%) |
Dec 10, 2013 | 48.60 | 48.72 | 48.20 | 48.39 | 879,238 | -0.35(-0.72%) |
Dec 09, 2013 | 48.98 | 48.99 | 48.54 | 48.74 | 926,239 | -0.26(-0.53%) |
Dec 06, 2013 | 48.52 | 49.02 | 48.52 | 49.00 | 705,835 | +0.79(+1.64%) |
Dec 05, 2013 | 48.50 | 48.56 | 48.16 | 48.21 | 1,305,735 | -0.42(-0.86%) |
Dec 04, 2013 | 47.95 | 48.67 | 47.79 | 48.63 | 813,641 | +0.52(+1.08%) |
Dec 03, 2013 | 47.73 | 48.13 | 47.44 | 48.11 | 1,855,947 | +0.37(+0.78%) |
Dec 02, 2013 | 48.47 | 48.47 | 47.31 | 47.74 | 1,420,709 | -0.52(-1.08%) |
Nov 29, 2013 | 48.46 | 48.79 | 48.22 | 48.26 | 559,487 | -0.21(-0.43%) |
Nov 27, 2013 | 48.23 | 48.57 | 48.08 | 48.47 | 492,936 | +0.28(+0.58%) |
Nov 26, 2013 | 48.50 | 48.60 | 47.98 | 48.19 | 925,735 | -0.30(-0.62%) |
Nov 25, 2013 | 49.10 | 49.11 | 48.42 | 48.49 | 1,063,416 | -0.45(-0.92%) |
Nov 22, 2013 | 49.14 | 49.23 | 48.87 | 48.94 | 890,368 | -0.23(-0.47%) |
Nov 21, 2013 | 48.58 | 49.22 | 48.55 | 49.17 | 787,352 | +0.76(+1.57%) |
Nov 20, 2013 | 48.54 | 49.01 | 48.36 | 48.41 | 803,500 | -0.04(-0.08%) |
Nov 19, 2013 | 48.52 | 48.73 | 48.41 | 48.45 | 1,117,576 | -0.21(-0.43%) |
Nov 18, 2013 | 48.66 | 48.85 | 48.20 | 48.66 | 1,176,142 | +0.10(+0.21%) |
Nov 15, 2013 | 48.74 | 48.87 | 48.22 | 48.56 | 891,097 | -0.19(-0.39%) |
Nov 14, 2013 | 48.23 | 48.92 | 48.13 | 48.75 | 836,389 | +0.81(+1.69%) |
Nov 12, 2013 | 47.76 | 47.99 | 47.47 | 47.94 | 1,095,393 | +0.03(+0.06%) |
Nov 11, 2013 | 47.83 | 47.98 | 47.69 | 47.91 | 915,751 | +0.00(+0.00%) |
Nov 08, 2013 | 47.36 | 47.93 | 47.00 | 47.91 | 1,055,190 | +0.58(+1.23%) |
Nov 07, 2013 | 47.86 | 47.94 | 47.30 | 47.33 | 964,297 | -0.43(-0.90%) |
Nov 06, 2013 | 47.29 | 47.93 | 47.18 | 47.76 | 1,135,818 | +0.48(+1.02%) |
Nov 05, 2013 | 47.08 | 47.46 | 46.98 | 47.28 | 869,289 | +0.10(+0.21%) |
Nov 04, 2013 | 47.34 | 47.54 | 46.98 | 47.18 | 848,326 | -0.25(-0.53%) |