Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2014 | 48.56 | 48.56 | 48.56 | 48.56 | 232 | +0.18(+0.37%) |
Jan 29, 2014 | 48.38 | 48.38 | 48.38 | 48.38 | 11 | +0.00(+0.00%) |
Jan 28, 2014 | 48.40 | 48.40 | 48.38 | 48.38 | 797 | +0.05(+0.11%) |
Jan 27, 2014 | 48.33 | 48.33 | 48.33 | 48.33 | 232 | -0.14(-0.28%) |
Jan 24, 2014 | 48.84 | 48.86 | 48.47 | 48.47 | 815 | -1.22(-2.46%) |
Jan 23, 2014 | 49.69 | 49.69 | 49.69 | 49.69 | 11 | +0.00(+0.00%) |
Jan 22, 2014 | 49.69 | 49.69 | 49.69 | 49.69 | 155 | +0.26(+0.52%) |
Jan 17, 2014 | 49.43 | 49.43 | 49.43 | 49.43 | 0 | -0.05(-0.10%) |
Jan 16, 2014 | 49.49 | 49.49 | 49.48 | 49.48 | 818 | -0.11(-0.23%) |
Jan 15, 2014 | 49.51 | 49.59 | 49.51 | 49.59 | 2,492 | +0.31(+0.63%) |
Jan 14, 2014 | 49.19 | 49.28 | 49.19 | 49.28 | 639 | -0.23(-0.47%) |
Jan 13, 2014 | 49.52 | 49.52 | 49.52 | 49.52 | 594 | +0.35(+0.72%) |
Jan 09, 2014 | 49.16 | 49.16 | 49.16 | 49.16 | 0 | -0.10(-0.21%) |
Jan 07, 2014 | 49.51 | 49.27 | 49.27 | 49.27 | 1,045 | +0.01(+0.02%) |
Jan 06, 2014 | 49.26 | 49.26 | 49.26 | 49.26 | 36 | +0.00(+0.00%) |
Jan 03, 2014 | 49.72 | 49.72 | 49.26 | 49.26 | 318 | -0.27(-0.54%) |
Jan 02, 2014 | 49.52 | 49.52 | 49.52 | 49.52 | 2 | +0.00(+0.00%) |
Dec 31, 2013 | 49.58 | 49.52 | 49.52 | 49.52 | 1,626 | +0.09(+0.19%) |
Dec 30, 2013 | 49.43 | 49.43 | 49.43 | 49.43 | 37 | +0.00(+0.00%) |
Dec 27, 2013 | 48.96 | 49.43 | 48.96 | 49.43 | 964 | +0.21(+0.42%) |
Dec 26, 2013 | 49.27 | 49.35 | 49.22 | 49.22 | 7,428 | +0.01(+0.02%) |
Dec 24, 2013 | 49.21 | 49.21 | 49.21 | 49.21 | 335 | +0.21(+0.42%) |
Dec 23, 2013 | 49.01 | 49.01 | 49.01 | 49.01 | 181 | +0.32(+0.65%) |
Dec 20, 2013 | 48.69 | 48.69 | 48.69 | 48.69 | 127 | +0.00(+0.00%) |
Dec 19, 2013 | 48.69 | 48.69 | 48.69 | 48.69 | 233 | +0.47(+0.98%) |
Dec 18, 2013 | 48.22 | 48.22 | 48.22 | 48.22 | 267 | -0.12(-0.25%) |
Dec 17, 2013 | 48.34 | 48.34 | 48.34 | 48.34 | 19 | +0.00(+0.00%) |
Dec 16, 2013 | 48.34 | 48.34 | 48.34 | 48.34 | 127 | +0.23(+0.48%) |
Dec 13, 2013 | 48.01 | 48.10 | 48.01 | 48.10 | 586 | +0.11(+0.24%) |
Dec 12, 2013 | 47.99 | 47.99 | 47.99 | 47.99 | 127 | -0.92(-1.89%) |
Dec 09, 2013 | 48.91 | 48.91 | 48.91 | 48.91 | 0 | +0.21(+0.42%) |
Dec 06, 2013 | 48.71 | 48.71 | 48.71 | 48.71 | 265 | +0.34(+0.69%) |
Dec 03, 2013 | 48.41 | 48.37 | 48.37 | 48.37 | 5,691 | -0.40(-0.83%) |
Nov 25, 2013 | 48.77 | 48.77 | 48.77 | 48.77 | 0 | +0.17(+0.35%) |
Nov 21, 2013 | 48.60 | 48.60 | 48.60 | 48.60 | 0 | +0.03(+0.07%) |
Nov 20, 2013 | 48.71 | 48.71 | 48.57 | 48.57 | 580 | +0.45(+0.93%) |
Nov 12, 2013 | 48.10 | 48.12 | 48.12 | 48.12 | 232 | -0.09(-0.19%) |
Nov 11, 2013 | 48.21 | 48.21 | 48.21 | 48.21 | 116 | +0.63(+1.31%) |
Nov 08, 2013 | 47.59 | 47.59 | 47.59 | 47.59 | 232 | -0.72(-1.50%) |
Nov 04, 2013 | 48.31 | 48.31 | 48.31 | 48.31 | 580 | +0.15(+0.30%) |
Nov 01, 2013 | 48.16 | 48.16 | 48.16 | 48.16 | 232 | -0.14(-0.29%) |
Oct 29, 2013 | 48.27 | 48.30 | 48.30 | 48.30 | 464 | +0.16(+0.32%) |
Oct 28, 2013 | 48.15 | 48.15 | 48.15 | 48.15 | 696 | +0.51(+1.07%) |
Oct 21, 2013 | 47.64 | 47.64 | 47.64 | 47.64 | 0 | +0.33(+0.69%) |
Oct 17, 2013 | 46.98 | 47.31 | 47.31 | 47.31 | 580 | +0.33(+0.71%) |
Oct 16, 2013 | 46.98 | 46.98 | 46.98 | 46.98 | 145 | +0.50(+1.08%) |
Oct 14, 2013 | 46.48 | 46.48 | 46.48 | 46.48 | 348 | -0.14(-0.30%) |
Oct 11, 2013 | 46.52 | 46.61 | 46.52 | 46.61 | 464 | +1.04(+2.29%) |
Oct 09, 2013 | 45.50 | 45.57 | 45.57 | 45.57 | 1,393 | -0.38(-0.82%) |
Oct 08, 2013 | 45.95 | 45.95 | 45.95 | 45.95 | 348 | -0.22(-0.47%) |
Oct 04, 2013 | 46.17 | 46.17 | 46.17 | 46.17 | 232 | +0.27(+0.59%) |
Oct 03, 2013 | 45.73 | 45.90 | 45.73 | 45.90 | 261 | -0.27(-0.59%) |
Oct 02, 2013 | 46.17 | 46.17 | 46.17 | 46.17 | 232 | +0.11(+0.24%) |
Sep 30, 2013 | 46.17 | 46.05 | 46.05 | 46.05 | 696 | -0.87(-1.85%) |
Sep 20, 2013 | 46.92 | 46.92 | 46.92 | 46.92 | 0 | -0.38(-0.80%) |
Sep 19, 2013 | 47.41 | 47.41 | 47.30 | 47.30 | 1,974 | +0.80(+1.73%) |
Sep 16, 2013 | 46.50 | 46.50 | 46.50 | 46.50 | 232 | +0.54(+1.17%) |
Sep 10, 2013 | 45.88 | 45.96 | 45.96 | 45.96 | 3,368 | +0.29(+0.64%) |
Sep 09, 2013 | 45.67 | 45.67 | 45.67 | 45.67 | 232 | +0.19(+0.42%) |
Sep 06, 2013 | 45.48 | 45.48 | 45.48 | 45.48 | 2,322 | +0.22(+0.49%) |
Sep 04, 2013 | 45.25 | 45.25 | 45.25 | 45.25 | 1,161 | +0.38(+0.84%) |
Aug 30, 2013 | 44.87 | 44.88 | 44.88 | 44.88 | 1,626 | -0.09(-0.19%) |
Aug 28, 2013 | 44.96 | 44.96 | 44.96 | 44.96 | 464 | -0.77(-1.69%) |
Aug 26, 2013 | 45.69 | 45.74 | 45.74 | 45.74 | 580 | +0.10(+0.21%) |
Aug 23, 2013 | 45.64 | 45.64 | 45.64 | 45.64 | 275 | +0.10(+0.22%) |
Aug 20, 2013 | 45.54 | 45.54 | 45.54 | 45.54 | 12,543 | +0.31(+0.69%) |
Aug 19, 2013 | 45.23 | 45.24 | 45.23 | 45.23 | 23,616 | -0.37(-0.81%) |
Aug 15, 2013 | 45.60 | 45.60 | 45.60 | 45.60 | 232 | -1.05(-2.25%) |
Aug 09, 2013 | 46.65 | 46.65 | 46.65 | 46.65 | 0 | -0.26(-0.55%) |
Aug 05, 2013 | 46.91 | 46.91 | 46.91 | 46.91 | 116 | +0.50(+1.08%) |
Jul 31, 2013 | 46.41 | 46.41 | 46.41 | 46.41 | 348 | +0.13(+0.28%) |
Jul 29, 2013 | 46.31 | 46.28 | 46.28 | 46.28 | 232 | -0.22(-0.46%) |
Jul 22, 2013 | 45.54 | 46.49 | 46.49 | 46.49 | 1,858 | +0.83(+1.81%) |
Jul 11, 2013 | 45.67 | 45.67 | 45.67 | 45.67 | 1,161 | +0.86(+1.91%) |
Jul 08, 2013 | 44.81 | 44.81 | 44.81 | 44.81 | 232 | +0.60(+1.36%) |
Jul 03, 2013 | 43.46 | 44.21 | 44.21 | 44.21 | 2,903 | -0.03(-0.08%) |
Jul 01, 2013 | 44.25 | 44.25 | 44.25 | 44.25 | 1,161 | +0.07(+0.16%) |
Jun 28, 2013 | 44.18 | 44.18 | 44.18 | 44.18 | 116 | +0.21(+0.47%) |
Jun 26, 2013 | 43.97 | 43.97 | 43.97 | 43.97 | 562 | +0.37(+0.85%) |
Jun 21, 2013 | 43.60 | 43.60 | 43.60 | 43.60 | 348 | +0.13(+0.30%) |
Jun 20, 2013 | 43.70 | 43.70 | 43.47 | 43.47 | 4,761 | -1.29(-2.89%) |
Jun 17, 2013 | 44.76 | 44.76 | 44.76 | 44.76 | 348 | +0.03(+0.06%) |
Jun 14, 2013 | 44.74 | 44.74 | 44.74 | 44.74 | 2,380 | +0.62(+1.41%) |
Jun 13, 2013 | 44.56 | 44.56 | 43.99 | 44.12 | 813 | -0.16(-0.37%) |
Jun 12, 2013 | 44.56 | 44.56 | 44.28 | 44.28 | 1,174 | -0.36(-0.81%) |
Jun 11, 2013 | 44.64 | 44.64 | 44.64 | 44.64 | 580 | -0.07(-0.15%) |
Jun 10, 2013 | 45.00 | 45.00 | 44.71 | 44.71 | 4,257 | +0.07(+0.15%) |
Jun 07, 2013 | 44.63 | 44.64 | 44.63 | 44.64 | 1,393 | +0.88(+2.01%) |
Jun 06, 2013 | 43.76 | 43.76 | 43.76 | 43.76 | 116 | -0.13(-0.29%) |
Jun 05, 2013 | 43.91 | 43.91 | 43.89 | 43.89 | 435 | -0.40(-0.91%) |
Jun 04, 2013 | 44.54 | 44.56 | 44.30 | 44.30 | 2,895 | -0.15(-0.33%) |
Jun 03, 2013 | 44.36 | 44.44 | 44.36 | 44.44 | 232 | -0.66(-1.47%) |
May 31, 2013 | 45.11 | 45.11 | 45.11 | 45.11 | 232 | +0.00(+0.00%) |
May 30, 2013 | 45.11 | 45.11 | 45.11 | 45.11 | 348 | +0.25(+0.56%) |
May 29, 2013 | 44.86 | 44.86 | 44.86 | 44.86 | 232 | -0.52(-1.14%) |
May 28, 2013 | 45.62 | 45.62 | 45.34 | 45.37 | 2,322 | +0.33(+0.72%) |
May 24, 2013 | 45.12 | 45.12 | 45.01 | 45.05 | 3,434 | -0.21(-0.46%) |
May 23, 2013 | 44.94 | 45.27 | 44.94 | 45.25 | 5,473 | -0.22(-0.49%) |
May 22, 2013 | 46.10 | 46.10 | 45.48 | 45.48 | 1,626 | -0.53(-1.14%) |
May 21, 2013 | 46.00 | 46.00 | 46.00 | 46.00 | 232 | +0.12(+0.26%) |
May 20, 2013 | 45.97 | 45.98 | 45.87 | 45.88 | 8,731 | +0.14(+0.30%) |
May 17, 2013 | 45.74 | 45.74 | 45.74 | 45.74 | 441 | +0.11(+0.25%) |
May 16, 2013 | 46.31 | 46.31 | 45.63 | 45.63 | 1,022 | -0.14(-0.30%) |
May 15, 2013 | 45.62 | 45.79 | 45.62 | 45.77 | 580 | +0.66(+1.47%) |
May 13, 2013 | 45.11 | 45.11 | 45.11 | 45.11 | 199 | +0.14(+0.31%) |
May 09, 2013 | 45.12 | 44.97 | 44.97 | 44.97 | 4,878 | -0.08(-0.17%) |
May 08, 2013 | 45.06 | 45.06 | 45.05 | 45.05 | 2,439 | +0.07(+0.15%) |
May 07, 2013 | 44.87 | 44.98 | 44.87 | 44.98 | 1,161 | -0.16(-0.36%) |
May 06, 2013 | 45.14 | 45.14 | 45.14 | 45.14 | 116 | +0.34(+0.77%) |
May 03, 2013 | 44.88 | 44.89 | 44.75 | 44.80 | 2,756 | +1.33(+3.05%) |
May 01, 2013 | 43.47 | 43.47 | 43.47 | 43.47 | 1,045 | -0.97(-2.19%) |
Apr 30, 2013 | 44.15 | 44.44 | 44.15 | 44.44 | 5,574 | +0.15(+0.34%) |
Apr 29, 2013 | 44.10 | 44.29 | 44.10 | 44.29 | 5,245 | +0.21(+0.48%) |
Apr 26, 2013 | 44.28 | 44.28 | 44.08 | 44.08 | 696 | -0.02(-0.04%) |
Apr 25, 2013 | 44.10 | 44.10 | 44.10 | 44.10 | 696 | +0.52(+1.19%) |
Apr 24, 2013 | 43.58 | 43.58 | 43.58 | 43.58 | 232 | -0.31(-0.71%) |
Apr 23, 2013 | 43.83 | 43.89 | 43.83 | 43.89 | 232 | +0.66(+1.53%) |
Apr 22, 2013 | 43.23 | 43.23 | 43.23 | 43.23 | 116 | +0.05(+0.12%) |