Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 50.19 | 50.23 | 50.19 | 50.23 | 81,851 | +0.01(+0.02%) |
Jan 30, 2014 | 50.19 | 50.23 | 50.19 | 50.22 | 60,486 | +0.01(+0.02%) |
Jan 29, 2014 | 50.21 | 50.21 | 50.20 | 50.21 | 14,081 | +0.00(+0.00%) |
Jan 28, 2014 | 50.21 | 50.22 | 50.19 | 50.21 | 115,979 | +0.03(+0.06%) |
Jan 27, 2014 | 50.14 | 50.21 | 50.14 | 50.18 | 80,471 | -0.02(-0.04%) |
Jan 24, 2014 | 50.22 | 50.22 | 50.17 | 50.20 | 52,753 | +0.00(+0.00%) |
Jan 23, 2014 | 50.17 | 50.20 | 50.14 | 50.20 | 22,117 | +0.00(+0.00%) |
Jan 22, 2014 | 50.20 | 50.20 | 50.18 | 50.20 | 71,985 | +0.00(+0.00%) |
Jan 21, 2014 | 50.20 | 50.20 | 50.17 | 50.20 | 52,665 | +0.04(+0.08%) |
Jan 17, 2014 | 50.17 | 50.16 | 50.16 | 50.16 | 31,000 | -0.02(-0.04%) |
Jan 16, 2014 | 50.20 | 50.21 | 50.17 | 50.18 | 30,437 | -0.01(-0.02%) |
Jan 15, 2014 | 50.19 | 50.19 | 50.18 | 50.19 | 67,255 | +0.00(+0.00%) |
Jan 14, 2014 | 50.21 | 50.21 | 50.18 | 50.19 | 64,229 | +0.02(+0.03%) |
Jan 13, 2014 | 50.16 | 50.19 | 50.13 | 50.17 | 20,094 | +0.02(+0.05%) |
Jan 10, 2014 | 50.16 | 50.16 | 50.14 | 50.15 | 39,707 | -0.01(-0.02%) |
Jan 09, 2014 | 50.14 | 50.16 | 50.14 | 50.16 | 203,472 | +0.02(+0.04%) |
Jan 08, 2014 | 50.16 | 50.17 | 50.13 | 50.14 | 20,746 | -0.01(-0.02%) |
Jan 07, 2014 | 50.16 | 50.16 | 50.14 | 50.15 | 9,881 | -0.01(-0.02%) |
Jan 06, 2014 | 50.15 | 50.16 | 50.14 | 50.16 | 43,411 | +0.01(+0.02%) |
Jan 03, 2014 | 50.16 | 50.17 | 50.12 | 50.15 | 16,509 | +0.00(+0.00%) |
Jan 02, 2014 | 50.15 | 50.16 | 50.14 | 50.15 | 19,296 | +0.00(+0.00%) |
Dec 31, 2013 | 50.15 | 50.15 | 50.15 | 50.15 | 43,000 | +0.00(+0.01%) |
Dec 30, 2013 | 50.15 | 50.16 | 50.13 | 50.15 | 28,820 | +0.01(+0.03%) |
Dec 27, 2013 | 50.11 | 50.15 | 50.11 | 50.13 | 12,536 | +0.00(+0.01%) |
Dec 26, 2013 | 50.14 | 50.14 | 50.12 | 50.13 | 43,590 | -0.00(-0.00%) |
Dec 24, 2013 | 50.15 | 50.15 | 50.13 | 50.13 | 11,394 | -0.01(-0.02%) |
Dec 23, 2013 | 50.13 | 50.14 | 50.13 | 50.14 | 25,566 | +0.00(+0.00%) |
Dec 20, 2013 | 50.14 | 50.15 | 50.05 | 50.14 | 89,321 | -0.01(-0.02%) |
Dec 19, 2013 | 50.14 | 50.15 | 50.13 | 50.15 | 48,780 | +0.00(+0.00%) |
Dec 18, 2013 | 50.16 | 50.16 | 50.14 | 50.15 | 102,791 | -0.01(-0.02%) |
Dec 17, 2013 | 50.15 | 50.16 | 50.11 | 50.16 | 35,734 | +0.04(+0.08%) |
Dec 16, 2013 | 50.14 | 50.14 | 50.11 | 50.12 | 112,155 | -0.02(-0.04%) |
Dec 13, 2013 | 50.14 | 50.14 | 50.13 | 50.14 | 16,234 | -0.01(-0.02%) |
Dec 12, 2013 | 50.14 | 50.16 | 50.13 | 50.15 | 145,650 | -0.01(-0.02%) |
Dec 11, 2013 | 50.16 | 50.16 | 50.13 | 50.16 | 44,783 | +0.00(+0.00%) |
Dec 10, 2013 | 50.14 | 50.17 | 50.14 | 50.16 | 60,149 | +0.02(+0.05%) |
Dec 09, 2013 | 50.14 | 50.15 | 50.13 | 50.13 | 80,860 | -0.02(-0.03%) |
Dec 06, 2013 | 50.13 | 50.15 | 50.12 | 50.15 | 389,627 | +0.01(+0.02%) |
Dec 05, 2013 | 50.14 | 50.14 | 50.12 | 50.14 | 13,403 | +0.00(+0.00%) |
Dec 04, 2013 | 50.14 | 50.15 | 50.13 | 50.14 | 17,903 | +0.01(+0.02%) |
Dec 03, 2013 | 50.12 | 50.13 | 50.11 | 50.13 | 34,888 | +0.00(+0.00%) |
Dec 02, 2013 | 50.05 | 50.14 | 50.05 | 50.13 | 37,125 | -0.04(-0.08%) |
Nov 29, 2013 | 50.18 | 50.18 | 50.17 | 50.17 | 1,300 | +0.00(+0.00%) |
Nov 27, 2013 | 50.17 | 50.17 | 50.16 | 50.17 | 21,484 | +0.01(+0.02%) |
Nov 26, 2013 | 50.16 | 50.16 | 50.14 | 50.16 | 293,817 | -0.01(-0.02%) |
Nov 25, 2013 | 50.16 | 50.18 | 50.14 | 50.17 | 960,544 | +0.02(+0.04%) |
Nov 22, 2013 | 50.15 | 50.15 | 50.13 | 50.15 | 28,935 | +0.02(+0.04%) |
Nov 21, 2013 | 50.14 | 50.14 | 50.13 | 50.13 | 52,451 | -0.01(-0.02%) |
Nov 20, 2013 | 50.15 | 50.15 | 50.13 | 50.14 | 7,805 | +0.01(+0.02%) |
Nov 19, 2013 | 50.14 | 50.14 | 50.12 | 50.13 | 88,615 | +0.00(+0.00%) |
Nov 18, 2013 | 50.12 | 50.13 | 50.12 | 50.13 | 18,570 | +0.01(+0.02%) |
Nov 15, 2013 | 50.11 | 50.12 | 50.09 | 50.12 | 8,650 | +0.01(+0.02%) |
Nov 14, 2013 | 50.11 | 50.11 | 50.11 | 50.11 | 6,820 | +0.01(+0.02%) |
Nov 12, 2013 | 50.11 | 50.11 | 50.09 | 50.10 | 14,016 | +0.00(+0.00%) |
Nov 11, 2013 | 50.12 | 50.12 | 50.08 | 50.10 | 7,765 | -0.01(-0.02%) |
Nov 08, 2013 | 50.13 | 50.13 | 50.07 | 50.11 | 15,261 | -0.00(-0.00%) |
Nov 07, 2013 | 50.10 | 50.11 | 50.10 | 50.11 | 166,912 | +0.02(+0.04%) |
Nov 06, 2013 | 50.11 | 50.11 | 50.09 | 50.09 | 23,035 | +0.00(+0.00%) |
Nov 05, 2013 | 50.09 | 50.09 | 50.08 | 50.09 | 19,717 | +0.02(+0.04%) |
Nov 04, 2013 | 50.12 | 50.12 | 50.07 | 50.07 | 11,417 | -0.03(-0.06%) |