Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 48.09 | 48.88 | 48.03 | 48.43 | 0 | -1.10(-2.23%) |
Jan 30, 2014 | 49.68 | 49.77 | 49.18 | 49.53 | 90,217 | -0.47(-0.93%) |
Jan 29, 2014 | 49.80 | 50.44 | 49.58 | 50.00 | 36,715 | -1.57(-3.05%) |
Jan 28, 2014 | 51.00 | 51.58 | 50.95 | 51.57 | 54,329 | +1.37(+2.73%) |
Jan 27, 2014 | 50.80 | 50.96 | 49.95 | 50.20 | 62,830 | +0.12(+0.23%) |
Jan 24, 2014 | 51.48 | 51.48 | 50.05 | 50.08 | 0 | -2.42(-4.60%) |
Jan 23, 2014 | 53.17 | 53.17 | 52.42 | 52.50 | 78,031 | -0.76(-1.42%) |
Jan 22, 2014 | 53.24 | 53.42 | 53.07 | 53.26 | 28,048 | -0.35(-0.66%) |
Jan 21, 2014 | 53.66 | 53.66 | 53.27 | 53.61 | 57,788 | +0.22(+0.41%) |
Jan 17, 2014 | 53.39 | 53.39 | 53.39 | 0 | -0.21(-0.39%) | |
Jan 16, 2014 | 53.64 | 53.82 | 53.38 | 53.60 | 38,676 | +0.24(+0.45%) |
Jan 15, 2014 | 52.61 | 53.62 | 52.61 | 53.36 | 49,779 | +0.75(+1.43%) |
Jan 14, 2014 | 52.27 | 52.62 | 52.02 | 52.61 | 63,080 | -0.05(-0.10%) |
Jan 13, 2014 | 53.73 | 53.93 | 52.52 | 52.66 | 164,559 | -1.01(-1.87%) |
Jan 10, 2014 | 53.35 | 53.71 | 53.26 | 53.67 | 38,057 | +0.97(+1.84%) |
Jan 09, 2014 | 52.80 | 53.10 | 52.45 | 52.70 | 29,941 | +0.12(+0.23%) |
Jan 08, 2014 | 52.68 | 52.79 | 52.28 | 52.58 | 42,160 | -0.37(-0.70%) |
Jan 07, 2014 | 52.61 | 52.95 | 52.41 | 52.95 | 32,536 | +0.21(+0.40%) |
Jan 06, 2014 | 52.60 | 52.83 | 52.37 | 52.74 | 103,631 | +0.19(+0.36%) |
Jan 03, 2014 | 52.93 | 52.93 | 52.42 | 52.55 | 0 | -0.51(-0.96%) |
Jan 02, 2014 | 53.09 | 53.09 | 52.52 | 53.06 | 102,433 | -1.64(-3.00%) |
Dec 31, 2013 | 54.70 | 54.70 | 54.70 | 0 | -0.12(-0.22%) | |
Dec 30, 2013 | 54.39 | 54.88 | 54.20 | 54.82 | 57,289 | +0.88(+1.63%) |
Dec 27, 2013 | 53.97 | 54.11 | 53.85 | 53.94 | 46,166 | +0.85(+1.60%) |
Dec 26, 2013 | 52.70 | 53.12 | 52.70 | 53.09 | 32,862 | +0.28(+0.53%) |
Dec 24, 2013 | 52.63 | 52.85 | 52.45 | 52.81 | 18,502 | +0.04(+0.08%) |
Dec 23, 2013 | 52.71 | 52.88 | 52.47 | 52.77 | 63,921 | +0.53(+1.01%) |
Dec 20, 2013 | 52.14 | 52.27 | 52.01 | 52.24 | 142,465 | +0.19(+0.37%) |
Dec 19, 2013 | 51.90 | 52.10 | 51.57 | 52.05 | 30,027 | +0.07(+0.13%) |
Dec 18, 2013 | 51.59 | 52.20 | 51.53 | 51.98 | 26,584 | +0.68(+1.33%) |
Dec 17, 2013 | 51.14 | 51.46 | 51.00 | 51.30 | 26,264 | +0.30(+0.59%) |
Dec 16, 2013 | 50.98 | 51.24 | 50.77 | 51.00 | 74,882 | +0.91(+1.82%) |
Dec 13, 2013 | 50.13 | 50.24 | 49.98 | 50.09 | 0 | -0.01(-0.02%) |
Dec 12, 2013 | 50.67 | 50.67 | 49.92 | 50.10 | 73,800 | -0.73(-1.44%) |
Dec 11, 2013 | 51.24 | 51.24 | 50.83 | 50.83 | 29,554 | -0.12(-0.24%) |
Dec 10, 2013 | 51.10 | 51.34 | 50.89 | 50.95 | 36,859 | -0.30(-0.59%) |
Dec 09, 2013 | 51.43 | 51.49 | 51.17 | 51.25 | 57,093 | -0.06(-0.12%) |
Dec 06, 2013 | 51.10 | 51.31 | 50.84 | 51.31 | 38,017 | +0.79(+1.55%) |
Dec 05, 2013 | 50.82 | 50.82 | 50.47 | 50.52 | 28,881 | -0.45(-0.89%) |
Dec 04, 2013 | 50.61 | 51.05 | 50.46 | 50.98 | 32,213 | +0.27(+0.53%) |
Dec 03, 2013 | 50.99 | 51.16 | 50.65 | 50.71 | 57,882 | -1.09(-2.10%) |
Dec 02, 2013 | 52.02 | 52.15 | 51.79 | 51.80 | 73,152 | -0.23(-0.44%) |
Nov 29, 2013 | 51.75 | 52.06 | 51.62 | 52.03 | 54,288 | +0.21(+0.41%) |
Nov 27, 2013 | 51.46 | 51.84 | 51.32 | 51.82 | 84,756 | +0.71(+1.39%) |
Nov 26, 2013 | 51.09 | 51.27 | 50.77 | 51.11 | 22,269 | +0.41(+0.81%) |
Nov 25, 2013 | 50.80 | 51.01 | 50.63 | 50.70 | 44,827 | -0.46(-0.90%) |
Nov 22, 2013 | 50.65 | 51.22 | 50.46 | 51.16 | 247,440 | +0.42(+0.83%) |
Nov 21, 2013 | 50.65 | 50.75 | 50.36 | 50.74 | 76,471 | +0.76(+1.52%) |
Nov 20, 2013 | 50.65 | 50.72 | 49.98 | 49.98 | 39,006 | -0.52(-1.03%) |
Nov 19, 2013 | 50.53 | 50.74 | 50.37 | 50.50 | 71,172 | +0.30(+0.60%) |
Nov 18, 2013 | 50.61 | 50.75 | 50.15 | 50.20 | 68,165 | +0.18(+0.36%) |
Nov 15, 2013 | 49.99 | 50.07 | 49.91 | 50.02 | 61,042 | +0.68(+1.38%) |
Nov 14, 2013 | 49.52 | 49.74 | 49.34 | 49.34 | 97,485 | +0.11(+0.22%) |
Nov 13, 2013 | 48.46 | 49.34 | 48.41 | 49.23 | 62,148 | +0.25(+0.51%) |
Nov 12, 2013 | 49.00 | 49.16 | 48.89 | 48.98 | 45,566 | -0.30(-0.60%) |
Nov 11, 2013 | 49.32 | 49.46 | 49.12 | 49.27 | 34,565 | -0.03(-0.05%) |
Nov 08, 2013 | 48.83 | 49.36 | 48.72 | 49.30 | 54,184 | +0.04(+0.08%) |
Nov 07, 2013 | 49.88 | 49.88 | 49.00 | 49.26 | 22,762 | -0.34(-0.69%) |
Nov 06, 2013 | 49.37 | 49.67 | 49.35 | 49.60 | 41,069 | +0.45(+0.92%) |
Nov 05, 2013 | 48.81 | 49.19 | 48.67 | 49.15 | 79,878 | -0.54(-1.09%) |
Nov 04, 2013 | 49.48 | 49.70 | 49.37 | 49.69 | 41,752 | +0.73(+1.49%) |