Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.32 | 42.92 | 42.29 | 42.79 | 30,286 | -0.25(-0.57%) |
Jan 30, 2014 | 43.23 | 43.40 | 42.84 | 43.03 | 55,340 | +0.05(+0.13%) |
Jan 29, 2014 | 43.36 | 43.36 | 42.79 | 42.98 | 48,176 | -0.55(-1.26%) |
Jan 28, 2014 | 43.88 | 44.13 | 43.17 | 43.53 | 117,661 | -0.38(-0.87%) |
Jan 27, 2014 | 44.43 | 44.77 | 43.83 | 43.91 | 57,012 | -0.60(-1.35%) |
Jan 24, 2014 | 44.95 | 44.95 | 44.30 | 44.51 | 36,222 | -0.82(-1.81%) |
Jan 23, 2014 | 45.80 | 46.05 | 45.23 | 45.34 | 33,315 | -0.52(-1.14%) |
Jan 22, 2014 | 46.13 | 46.38 | 45.86 | 45.86 | 24,083 | -0.27(-0.59%) |
Jan 21, 2014 | 46.63 | 46.73 | 46.10 | 46.13 | 22,716 | -0.67(-1.43%) |
Jan 17, 2014 | 46.65 | 46.80 | 46.80 | 46.80 | 12,513 | -0.37(-0.79%) |
Jan 16, 2014 | 47.24 | 47.26 | 46.84 | 47.17 | 7,317 | -0.11(-0.23%) |
Jan 15, 2014 | 47.56 | 47.64 | 47.23 | 47.28 | 19,124 | +0.05(+0.12%) |
Jan 14, 2014 | 47.56 | 47.72 | 47.17 | 47.23 | 24,277 | -0.58(-1.20%) |
Jan 13, 2014 | 48.52 | 48.60 | 47.69 | 47.80 | 30,702 | -0.55(-1.13%) |
Jan 10, 2014 | 48.19 | 48.74 | 47.98 | 48.35 | 28,009 | +0.14(+0.28%) |
Jan 09, 2014 | 48.41 | 48.74 | 48.05 | 48.22 | 43,175 | -0.52(-1.07%) |
Jan 08, 2014 | 49.45 | 49.45 | 48.49 | 48.74 | 82,606 | -0.69(-1.39%) |
Jan 07, 2014 | 49.31 | 49.53 | 49.20 | 49.42 | 20,443 | +0.11(+0.22%) |
Jan 06, 2014 | 49.56 | 49.56 | 49.17 | 49.31 | 39,850 | -0.11(-0.22%) |
Jan 03, 2014 | 49.37 | 49.94 | 49.26 | 49.42 | 12,260 | +0.08(+0.17%) |
Jan 02, 2014 | 49.37 | 49.83 | 49.34 | 49.34 | 59,197 | -0.41(-0.83%) |
Dec 31, 2013 | 49.26 | 49.75 | 49.75 | 49.75 | 18,277 | +0.03(+0.06%) |
Dec 30, 2013 | 49.26 | 49.80 | 49.23 | 49.72 | 19,484 | +0.16(+0.33%) |
Dec 27, 2013 | 49.50 | 49.70 | 49.31 | 49.56 | 27,328 | +0.29(+0.58%) |
Dec 26, 2013 | 49.14 | 49.59 | 49.14 | 49.27 | 9,891 | -0.26(-0.53%) |
Dec 24, 2013 | 49.09 | 49.61 | 49.09 | 49.53 | 6,476 | +0.11(+0.21%) |
Dec 23, 2013 | 49.27 | 49.85 | 49.27 | 49.43 | 12,354 | +0.05(+0.11%) |
Dec 20, 2013 | 48.72 | 49.64 | 48.72 | 49.38 | 4,596 | +0.32(+0.64%) |
Dec 19, 2013 | 48.27 | 49.11 | 48.27 | 49.06 | 19,689 | -0.18(-0.37%) |
Dec 18, 2013 | 49.03 | 49.43 | 48.43 | 49.24 | 15,015 | +0.00(+0.00%) |
Dec 17, 2013 | 48.98 | 49.24 | 48.98 | 49.24 | 5,255 | -0.03(-0.05%) |
Dec 16, 2013 | 50.01 | 50.06 | 49.24 | 49.27 | 140,315 | -0.71(-1.42%) |
Dec 13, 2013 | 49.98 | 50.27 | 49.90 | 49.98 | 10,912 | +0.08(+0.16%) |
Dec 12, 2013 | 49.32 | 50.09 | 49.24 | 49.90 | 9,589 | +0.29(+0.58%) |
Dec 11, 2013 | 49.43 | 49.93 | 49.27 | 49.61 | 17,716 | +0.18(+0.37%) |
Dec 10, 2013 | 49.01 | 49.51 | 49.01 | 49.43 | 6,706 | +0.16(+0.32%) |
Dec 09, 2013 | 48.98 | 49.56 | 48.98 | 49.27 | 17,386 | -0.16(-0.32%) |
Dec 06, 2013 | 49.43 | 49.51 | 48.88 | 49.43 | 32,207 | +0.66(+1.35%) |
Dec 05, 2013 | 48.25 | 49.06 | 48.21 | 48.77 | 31,850 | +0.24(+0.49%) |
Dec 04, 2013 | 49.03 | 49.03 | 48.43 | 48.53 | 6,056 | -0.29(-0.59%) |
Dec 03, 2013 | 49.48 | 49.48 | 48.77 | 48.82 | 21,340 | -0.55(-1.12%) |
Dec 02, 2013 | 49.14 | 49.80 | 49.14 | 49.38 | 140,905 | -0.29(-0.58%) |
Nov 29, 2013 | 49.22 | 49.85 | 49.09 | 49.66 | 32,242 | +0.21(+0.43%) |
Nov 27, 2013 | 49.53 | 49.72 | 49.32 | 49.45 | 21,747 | +0.03(+0.05%) |
Nov 26, 2013 | 49.90 | 49.90 | 49.36 | 49.43 | 14,584 | -0.47(-0.95%) |
Nov 25, 2013 | 50.27 | 50.34 | 49.90 | 49.90 | 24,018 | -0.29(-0.58%) |
Nov 22, 2013 | 50.51 | 50.51 | 50.19 | 50.19 | 13,542 | -0.11(-0.21%) |
Nov 21, 2013 | 50.45 | 50.45 | 50.03 | 50.30 | 26,180 | +0.11(+0.21%) |
Nov 20, 2013 | 50.69 | 50.85 | 50.19 | 50.19 | 29,135 | -0.61(-1.19%) |
Nov 19, 2013 | 50.95 | 51.22 | 50.56 | 50.80 | 24,147 | -0.42(-0.82%) |
Nov 18, 2013 | 51.17 | 51.45 | 50.93 | 51.22 | 60,530 | +0.08(+0.15%) |
Nov 15, 2013 | 51.09 | 51.27 | 50.67 | 51.14 | 21,825 | +0.32(+0.62%) |
Nov 14, 2013 | 50.24 | 50.93 | 50.01 | 50.82 | 80,447 | +1.40(+2.82%) |
Nov 12, 2013 | 50.22 | 50.56 | 49.43 | 49.43 | 55,722 | -1.26(-2.49%) |
Nov 11, 2013 | 50.77 | 50.95 | 50.22 | 50.69 | 75,633 | -0.11(-0.21%) |
Nov 08, 2013 | 51.22 | 51.48 | 50.72 | 50.80 | 82,055 | -0.79(-1.53%) |
Nov 07, 2013 | 52.45 | 52.45 | 51.59 | 51.59 | 33,285 | -0.83(-1.58%) |
Nov 06, 2013 | 52.85 | 53.09 | 52.32 | 52.41 | 117,550 | -0.52(-0.97%) |
Nov 05, 2013 | 53.35 | 53.66 | 52.93 | 52.93 | 21,414 | -0.84(-1.57%) |
Nov 04, 2013 | 53.67 | 53.98 | 53.61 | 53.77 | 13,442 | -0.08(-0.15%) |