Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 49.00 | 49.56 | 48.26 | 48.68 | 1,428,158 | -1.00(-2.01%) |
Jan 30, 2014 | 48.40 | 49.95 | 48.36 | 49.68 | 795,851 | +1.75(+3.65%) |
Jan 29, 2014 | 48.00 | 48.69 | 46.66 | 47.93 | 975,945 | -0.61(-1.26%) |
Jan 28, 2014 | 47.87 | 49.13 | 47.31 | 48.54 | 1,014,646 | +1.33(+2.82%) |
Jan 27, 2014 | 49.50 | 49.69 | 46.34 | 47.21 | 1,955,441 | -1.79(-3.65%) |
Jan 24, 2014 | 50.88 | 50.88 | 48.67 | 49.00 | 1,339,178 | -1.50(-2.97%) |
Jan 23, 2014 | 50.42 | 50.97 | 49.95 | 50.50 | 1,147,359 | -0.02(-0.04%) |
Jan 22, 2014 | 49.59 | 50.95 | 49.58 | 50.52 | 1,624,014 | +0.99(+2.00%) |
Jan 21, 2014 | 48.52 | 49.62 | 48.09 | 49.53 | 936,928 | +1.30(+2.70%) |
Jan 17, 2014 | 48.08 | 48.23 | 48.23 | 48.23 | 828,000 | +0.13(+0.27%) |
Jan 16, 2014 | 47.56 | 48.12 | 46.76 | 48.10 | 1,105,994 | +0.47(+0.99%) |
Jan 15, 2014 | 47.99 | 48.42 | 47.16 | 47.63 | 1,003,408 | -0.36(-0.75%) |
Jan 14, 2014 | 46.45 | 47.99 | 45.68 | 47.99 | 1,119,167 | +1.61(+3.47%) |
Jan 13, 2014 | 44.96 | 46.66 | 44.05 | 46.38 | 1,852,616 | +1.25(+2.77%) |
Jan 10, 2014 | 43.07 | 45.17 | 42.77 | 45.13 | 1,170,095 | +2.08(+4.83%) |
Jan 09, 2014 | 43.00 | 43.65 | 42.53 | 43.05 | 1,279,885 | +0.24(+0.56%) |
Jan 08, 2014 | 40.60 | 43.20 | 40.52 | 42.81 | 1,303,312 | +2.35(+5.81%) |
Jan 07, 2014 | 40.95 | 41.07 | 39.98 | 40.46 | 943,881 | -0.24(-0.59%) |
Jan 06, 2014 | 40.56 | 40.95 | 40.24 | 40.70 | 817,312 | +0.63(+1.57%) |
Jan 03, 2014 | 40.22 | 40.40 | 39.99 | 40.07 | 707,778 | -0.17(-0.42%) |
Jan 02, 2014 | 40.44 | 40.66 | 39.68 | 40.24 | 657,287 | -0.42(-1.03%) |
Dec 31, 2013 | 40.59 | 40.66 | 40.66 | 40.66 | 552,700 | +0.08(+0.20%) |
Dec 30, 2013 | 41.07 | 41.18 | 40.40 | 40.58 | 427,347 | -0.22(-0.54%) |
Dec 27, 2013 | 41.17 | 41.26 | 40.53 | 40.80 | 275,051 | -0.29(-0.71%) |
Dec 26, 2013 | 41.00 | 41.45 | 40.66 | 41.09 | 420,658 | +0.15(+0.37%) |
Dec 24, 2013 | 40.82 | 41.13 | 40.59 | 40.94 | 156,140 | -0.03(-0.07%) |
Dec 23, 2013 | 40.52 | 41.27 | 40.37 | 40.97 | 506,915 | +0.82(+2.04%) |
Dec 20, 2013 | 39.18 | 40.28 | 39.15 | 40.15 | 1,817,908 | +1.01(+2.58%) |
Dec 19, 2013 | 39.42 | 39.98 | 38.98 | 39.14 | 763,321 | -0.44(-1.11%) |
Dec 18, 2013 | 38.88 | 39.60 | 38.76 | 39.58 | 979,382 | +0.78(+2.01%) |
Dec 17, 2013 | 38.99 | 39.21 | 38.62 | 38.80 | 941,879 | -0.19(-0.49%) |
Dec 16, 2013 | 40.01 | 40.16 | 38.26 | 38.99 | 1,671,706 | -0.51(-1.29%) |
Dec 13, 2013 | 39.97 | 40.05 | 38.89 | 39.50 | 846,824 | -0.33(-0.83%) |
Dec 12, 2013 | 39.41 | 40.10 | 38.87 | 39.83 | 919,480 | +0.78(+2.00%) |
Dec 11, 2013 | 40.03 | 40.15 | 38.52 | 39.05 | 1,140,580 | -0.96(-2.40%) |
Dec 10, 2013 | 39.78 | 40.42 | 39.74 | 40.01 | 1,043,110 | +0.07(+0.18%) |
Dec 09, 2013 | 40.25 | 40.25 | 39.67 | 39.94 | 1,153,222 | +0.09(+0.23%) |
Dec 06, 2013 | 40.23 | 40.34 | 38.72 | 39.85 | 0 | -0.01(-0.03%) |
Dec 05, 2013 | 39.69 | 40.28 | 39.45 | 39.86 | 0 | -1.14(-2.78%) |
Dec 04, 2013 | 40.71 | 41.15 | 40.63 | 41.00 | 0 | -0.12(-0.29%) |
Dec 03, 2013 | 40.85 | 41.14 | 40.85 | 41.12 | 0 | +0.06(+0.15%) |
Dec 02, 2013 | 40.32 | 41.10 | 40.26 | 41.06 | 0 | +0.68(+1.68%) |
Nov 29, 2013 | 39.89 | 40.43 | 39.69 | 40.38 | 0 | +0.58(+1.46%) |
Nov 27, 2013 | 39.84 | 40.05 | 39.41 | 39.80 | 0 | +0.02(+0.05%) |
Nov 26, 2013 | 40.62 | 40.98 | 39.24 | 39.78 | 0 | -0.80(-1.97%) |
Nov 25, 2013 | 39.91 | 41.00 | 39.80 | 40.58 | 1,060,066 | +0.79(+1.99%) |
Nov 22, 2013 | 38.94 | 39.83 | 38.68 | 39.79 | 0 | +1.06(+2.74%) |
Nov 21, 2013 | 37.29 | 38.93 | 37.29 | 38.73 | 0 | +1.65(+4.45%) |
Nov 20, 2013 | 37.44 | 37.74 | 36.96 | 37.08 | 0 | -0.26(-0.70%) |
Nov 19, 2013 | 36.95 | 37.59 | 36.51 | 37.34 | 0 | +0.45(+1.22%) |
Nov 18, 2013 | 37.92 | 38.36 | 36.64 | 36.89 | 0 | -1.08(-2.84%) |
Nov 15, 2013 | 37.54 | 38.29 | 37.54 | 37.97 | 0 | +0.57(+1.52%) |
Nov 14, 2013 | 37.54 | 37.59 | 36.09 | 37.40 | 0 | +0.17(+0.46%) |
Nov 12, 2013 | 36.65 | 37.42 | 36.46 | 37.23 | 0 | +0.47(+1.28%) |
Nov 11, 2013 | 36.37 | 37.09 | 36.33 | 36.76 | 0 | +0.64(+1.77%) |
Nov 08, 2013 | 35.20 | 36.66 | 35.08 | 36.12 | 0 | +1.02(+2.91%) |
Nov 07, 2013 | 35.15 | 36.13 | 34.82 | 35.10 | 1,423,105 | -0.05(-0.14%) |
Nov 06, 2013 | 36.05 | 36.15 | 35.00 | 35.15 | 809,468 | -0.67(-1.87%) |
Nov 05, 2013 | 35.10 | 35.88 | 34.95 | 35.82 | 0 | +0.30(+0.84%) |
Nov 04, 2013 | 35.83 | 35.90 | 35.24 | 35.52 | 0 | -0.10(-0.28%) |