Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 49.38 | 50.30 | 49.16 | 50.00 | 431,435 | +0.24(+0.49%) |
Jan 30, 2014 | 48.56 | 50.28 | 48.47 | 49.76 | 391,847 | +1.31(+2.70%) |
Jan 29, 2014 | 49.24 | 49.82 | 48.32 | 48.45 | 528,103 | -0.90(-1.82%) |
Jan 28, 2014 | 48.30 | 49.53 | 48.30 | 49.35 | 362,946 | +1.04(+2.16%) |
Jan 27, 2014 | 48.38 | 49.39 | 47.61 | 48.31 | 513,269 | -0.17(-0.35%) |
Jan 24, 2014 | 50.90 | 50.95 | 48.28 | 48.48 | 755,951 | -2.76(-5.38%) |
Jan 23, 2014 | 51.30 | 51.49 | 50.02 | 51.24 | 417,754 | -0.30(-0.57%) |
Jan 22, 2014 | 51.20 | 51.89 | 50.28 | 51.53 | 423,284 | +0.54(+1.07%) |
Jan 21, 2014 | 53.01 | 53.05 | 49.92 | 50.99 | 1,222,111 | -1.75(-3.32%) |
Jan 17, 2014 | 55.63 | 52.74 | 52.74 | 52.74 | 1,642,446 | -3.02(-5.42%) |
Jan 16, 2014 | 55.37 | 56.41 | 55.15 | 55.76 | 502,129 | +0.48(+0.87%) |
Jan 15, 2014 | 55.02 | 55.87 | 54.68 | 55.28 | 684,378 | +0.26(+0.48%) |
Jan 14, 2014 | 54.16 | 55.27 | 54.16 | 55.02 | 1,095,079 | +0.87(+1.61%) |
Jan 13, 2014 | 53.65 | 55.25 | 53.24 | 54.14 | 921,223 | +1.27(+2.40%) |
Jan 10, 2014 | 52.76 | 53.50 | 52.70 | 52.88 | 576,295 | +0.34(+0.65%) |
Jan 09, 2014 | 52.39 | 52.66 | 51.55 | 52.54 | 626,239 | +0.69(+1.33%) |
Jan 08, 2014 | 50.79 | 52.04 | 50.43 | 51.85 | 1,014,202 | +1.61(+3.21%) |
Jan 07, 2014 | 49.73 | 50.30 | 48.88 | 50.23 | 772,255 | +1.64(+3.38%) |
Jan 06, 2014 | 48.43 | 49.73 | 48.43 | 48.59 | 485,181 | +0.18(+0.38%) |
Jan 03, 2014 | 48.39 | 48.76 | 48.07 | 48.41 | 650,688 | -0.01(-0.01%) |
Jan 02, 2014 | 48.01 | 48.58 | 47.57 | 48.41 | 569,391 | +0.43(+0.90%) |
Dec 31, 2013 | 47.78 | 47.98 | 47.98 | 47.98 | 853,365 | +0.58(+1.23%) |
Dec 30, 2013 | 47.76 | 47.78 | 46.03 | 47.40 | 460,428 | -0.38(-0.80%) |
Dec 27, 2013 | 48.34 | 48.51 | 47.36 | 47.78 | 248,760 | -0.54(-1.13%) |
Dec 26, 2013 | 48.51 | 48.58 | 47.85 | 48.32 | 213,160 | -0.14(-0.28%) |
Dec 24, 2013 | 48.53 | 48.79 | 48.21 | 48.46 | 230,269 | +0.11(+0.22%) |
Dec 23, 2013 | 48.26 | 48.55 | 47.65 | 48.35 | 314,246 | +0.51(+1.06%) |
Dec 20, 2013 | 47.46 | 48.22 | 47.23 | 47.85 | 694,796 | +0.57(+1.21%) |
Dec 19, 2013 | 47.65 | 47.72 | 46.91 | 47.28 | 241,775 | -0.56(-1.18%) |
Dec 18, 2013 | 47.65 | 47.92 | 46.46 | 47.84 | 349,923 | +0.25(+0.52%) |
Dec 17, 2013 | 47.87 | 48.43 | 47.55 | 47.59 | 323,203 | -0.16(-0.34%) |
Dec 16, 2013 | 46.68 | 47.90 | 46.67 | 47.76 | 608,104 | +1.07(+2.29%) |
Dec 13, 2013 | 46.80 | 47.11 | 46.03 | 46.69 | 317,007 | +0.01(+0.03%) |
Dec 12, 2013 | 46.09 | 47.19 | 46.02 | 46.67 | 346,368 | +0.30(+0.65%) |
Dec 11, 2013 | 47.92 | 48.09 | 46.12 | 46.37 | 539,393 | -1.10(-2.31%) |
Dec 10, 2013 | 47.95 | 48.10 | 46.12 | 47.47 | 640,033 | -0.59(-1.23%) |
Dec 09, 2013 | 47.03 | 48.42 | 46.86 | 48.06 | 564,471 | +0.95(+2.01%) |
Dec 06, 2013 | 48.09 | 48.43 | 47.06 | 47.11 | 243,007 | -0.60(-1.25%) |
Dec 05, 2013 | 46.84 | 48.12 | 46.77 | 47.71 | 289,854 | +0.45(+0.96%) |
Dec 04, 2013 | 47.53 | 48.35 | 46.88 | 47.26 | 514,857 | -0.63(-1.32%) |
Dec 03, 2013 | 49.46 | 50.05 | 47.31 | 47.89 | 1,205,960 | -1.88(-3.79%) |
Dec 02, 2013 | 50.50 | 51.20 | 49.41 | 49.77 | 320,126 | -0.73(-1.44%) |
Nov 29, 2013 | 50.97 | 51.40 | 50.28 | 50.50 | 149,098 | -0.09(-0.17%) |
Nov 27, 2013 | 51.20 | 51.70 | 49.94 | 50.59 | 431,290 | -0.34(-0.67%) |
Nov 26, 2013 | 51.04 | 51.10 | 49.71 | 50.93 | 488,083 | -0.21(-0.41%) |
Nov 25, 2013 | 51.85 | 51.86 | 50.55 | 51.14 | 225,386 | +0.68(+1.34%) |
Nov 22, 2013 | 51.91 | 52.42 | 50.25 | 50.46 | 321,597 | -1.19(-2.30%) |
Nov 21, 2013 | 50.88 | 52.70 | 49.60 | 51.65 | 434,046 | +0.89(+1.75%) |
Nov 20, 2013 | 49.40 | 50.86 | 49.07 | 50.76 | 276,039 | +1.41(+2.86%) |
Nov 19, 2013 | 48.58 | 49.40 | 48.57 | 49.35 | 232,079 | +0.89(+1.84%) |
Nov 18, 2013 | 49.43 | 49.73 | 48.24 | 48.46 | 332,925 | -0.28(-0.58%) |
Nov 15, 2013 | 49.02 | 50.30 | 48.58 | 48.74 | 542,441 | +0.16(+0.32%) |
Nov 14, 2013 | 48.65 | 48.85 | 48.26 | 48.58 | 172,587 | +0.06(+0.12%) |
Nov 13, 2013 | 48.09 | 49.15 | 47.92 | 48.53 | 498,459 | +0.45(+0.93%) |
Nov 12, 2013 | 47.78 | 48.33 | 46.89 | 48.08 | 251,485 | +0.36(+0.76%) |
Nov 11, 2013 | 46.76 | 48.30 | 46.59 | 47.71 | 396,316 | +0.96(+2.06%) |
Nov 08, 2013 | 46.87 | 47.21 | 45.31 | 46.75 | 408,651 | -0.17(-0.36%) |
Nov 07, 2013 | 48.38 | 48.38 | 46.38 | 46.92 | 468,694 | -0.92(-1.92%) |
Nov 06, 2013 | 47.54 | 48.02 | 44.55 | 47.84 | 874,655 | +1.57(+3.39%) |
Nov 05, 2013 | 45.99 | 46.75 | 44.95 | 46.27 | 589,365 | +0.19(+0.41%) |
Nov 04, 2013 | 44.67 | 46.30 | 44.45 | 46.08 | 770,241 | +1.71(+3.85%) |