Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 46.00 | 46.80 | 45.43 | 46.53 | 760,925 | +0.32(+0.69%) |
Jan 30, 2014 | 46.32 | 46.50 | 46.02 | 46.21 | 618,407 | +0.27(+0.59%) |
Jan 29, 2014 | 46.44 | 46.76 | 45.92 | 45.94 | 693,243 | -0.85(-1.82%) |
Jan 28, 2014 | 46.60 | 47.30 | 46.56 | 46.79 | 662,022 | +0.23(+0.49%) |
Jan 27, 2014 | 47.15 | 47.15 | 46.06 | 46.56 | 1,054,887 | +0.05(+0.11%) |
Jan 24, 2014 | 45.92 | 46.83 | 45.82 | 46.51 | 749,589 | +0.38(+0.82%) |
Jan 23, 2014 | 46.81 | 46.96 | 45.98 | 46.13 | 824,459 | -1.00(-2.12%) |
Jan 22, 2014 | 46.72 | 47.20 | 46.64 | 47.13 | 699,795 | +0.31(+0.66%) |
Jan 21, 2014 | 47.25 | 47.35 | 46.81 | 46.82 | 684,683 | -0.08(-0.17%) |
Jan 17, 2014 | 46.73 | 46.90 | 46.90 | 46.90 | 874,300 | +0.00(+0.00%) |
Jan 16, 2014 | 47.10 | 47.40 | 46.85 | 46.90 | 551,505 | -0.36(-0.76%) |
Jan 15, 2014 | 47.12 | 47.30 | 46.49 | 47.26 | 1,573,898 | +0.14(+0.30%) |
Jan 14, 2014 | 46.89 | 47.57 | 46.52 | 47.12 | 1,400,989 | +0.72(+1.55%) |
Jan 13, 2014 | 47.43 | 47.47 | 45.96 | 46.40 | 1,605,420 | -0.55(-1.17%) |
Jan 10, 2014 | 47.00 | 47.29 | 46.90 | 46.95 | 681,392 | -0.04(-0.09%) |
Jan 09, 2014 | 47.70 | 47.89 | 46.75 | 46.99 | 688,894 | -0.53(-1.12%) |
Jan 08, 2014 | 46.79 | 48.56 | 46.72 | 47.52 | 1,984,536 | +0.81(+1.73%) |
Jan 07, 2014 | 47.36 | 47.59 | 46.46 | 46.71 | 1,437,620 | -0.46(-0.98%) |
Jan 06, 2014 | 47.35 | 47.62 | 46.95 | 47.17 | 950,915 | -0.26(-0.55%) |
Jan 03, 2014 | 47.50 | 47.72 | 47.38 | 47.43 | 610,922 | -0.15(-0.32%) |
Jan 02, 2014 | 48.35 | 48.45 | 47.34 | 47.58 | 960,125 | -0.62(-1.29%) |
Dec 31, 2013 | 48.37 | 48.20 | 48.20 | 48.20 | 364,400 | +0.02(+0.04%) |
Dec 30, 2013 | 47.58 | 48.30 | 47.58 | 48.18 | 419,638 | +0.43(+0.90%) |
Dec 27, 2013 | 48.60 | 48.60 | 47.72 | 47.75 | 418,074 | -0.69(-1.42%) |
Dec 26, 2013 | 48.19 | 48.59 | 48.02 | 48.44 | 419,154 | +0.53(+1.11%) |
Dec 24, 2013 | 47.96 | 48.16 | 47.85 | 47.91 | 206,208 | -0.01(-0.02%) |
Dec 23, 2013 | 47.86 | 48.54 | 47.69 | 47.92 | 798,111 | +0.31(+0.65%) |
Dec 20, 2013 | 47.31 | 47.70 | 47.10 | 47.61 | 1,275,188 | +0.57(+1.21%) |
Dec 19, 2013 | 46.93 | 47.27 | 46.75 | 47.04 | 600,689 | -0.07(-0.15%) |
Dec 18, 2013 | 46.78 | 47.15 | 46.23 | 47.11 | 689,471 | +0.41(+0.88%) |
Dec 17, 2013 | 46.87 | 46.90 | 46.59 | 46.70 | 596,549 | -0.08(-0.17%) |
Dec 16, 2013 | 46.90 | 47.00 | 46.55 | 46.78 | 745,073 | +0.24(+0.52%) |
Dec 13, 2013 | 46.25 | 46.64 | 45.90 | 46.54 | 941,656 | +0.21(+0.45%) |
Dec 12, 2013 | 46.31 | 46.70 | 46.24 | 46.33 | 653,623 | -0.11(-0.24%) |
Dec 11, 2013 | 47.51 | 47.60 | 46.36 | 46.44 | 1,120,200 | -0.87(-1.84%) |
Dec 10, 2013 | 47.73 | 47.90 | 47.10 | 47.31 | 588,262 | -0.52(-1.09%) |
Dec 09, 2013 | 48.65 | 48.82 | 47.76 | 47.83 | 687,919 | -0.77(-1.58%) |
Dec 06, 2013 | 48.60 | 48.75 | 48.15 | 48.60 | 0 | +0.15(+0.31%) |
Dec 05, 2013 | 48.32 | 48.72 | 48.20 | 48.45 | 0 | -0.04(-0.08%) |
Dec 04, 2013 | 48.25 | 48.84 | 48.11 | 48.49 | 0 | +0.02(+0.04%) |
Dec 03, 2013 | 48.00 | 48.60 | 47.86 | 48.47 | 1,525,783 | +0.01(+0.02%) |
Dec 02, 2013 | 48.95 | 49.17 | 48.38 | 48.46 | 0 | -0.52(-1.06%) |
Nov 29, 2013 | 49.46 | 49.48 | 48.92 | 48.98 | 0 | -0.24(-0.49%) |
Nov 27, 2013 | 48.67 | 49.36 | 48.52 | 49.22 | 0 | +0.71(+1.46%) |
Nov 26, 2013 | 48.57 | 48.83 | 48.26 | 48.51 | 0 | +0.01(+0.02%) |
Nov 25, 2013 | 48.19 | 48.74 | 48.10 | 48.50 | 0 | +0.51(+1.06%) |
Nov 22, 2013 | 47.49 | 48.26 | 47.37 | 47.99 | 0 | +0.44(+0.93%) |
Nov 21, 2013 | 46.79 | 47.66 | 46.79 | 47.55 | 0 | +0.83(+1.78%) |
Nov 20, 2013 | 47.37 | 47.68 | 46.58 | 46.72 | 0 | -0.73(-1.54%) |
Nov 19, 2013 | 47.59 | 47.87 | 47.35 | 47.45 | 672,856 | -0.12(-0.25%) |
Nov 18, 2013 | 48.46 | 48.56 | 47.45 | 47.57 | 0 | -0.73(-1.51%) |
Nov 15, 2013 | 48.34 | 48.81 | 48.06 | 48.30 | 0 | +0.08(+0.17%) |
Nov 14, 2013 | 47.81 | 48.31 | 47.76 | 48.22 | 0 | +0.79(+1.67%) |
Nov 12, 2013 | 47.67 | 47.77 | 47.11 | 47.43 | 0 | -0.28(-0.59%) |
Nov 11, 2013 | 48.06 | 48.31 | 47.68 | 47.71 | 0 | -0.25(-0.52%) |
Nov 08, 2013 | 47.68 | 48.12 | 47.40 | 47.96 | 0 | +0.74(+1.57%) |
Nov 07, 2013 | 48.51 | 48.72 | 47.18 | 47.22 | 0 | -1.34(-2.76%) |
Nov 06, 2013 | 48.71 | 48.98 | 48.33 | 48.56 | 0 | -0.07(-0.14%) |
Nov 05, 2013 | 47.76 | 48.78 | 47.52 | 48.63 | 0 | +0.89(+1.86%) |
Nov 04, 2013 | 47.91 | 47.97 | 47.50 | 47.74 | 0 | +0.23(+0.48%) |