Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 47.68 | 48.24 | 47.17 | 47.48 | 631,299 | -0.78(-1.61%) |
Jan 30, 2014 | 49.00 | 50.29 | 48.07 | 48.26 | 466,783 | +0.53(+1.11%) |
Jan 29, 2014 | 47.35 | 48.25 | 47.27 | 47.73 | 595,715 | +0.02(+0.05%) |
Jan 28, 2014 | 47.48 | 47.71 | 47.12 | 47.70 | 500,307 | +0.52(+1.11%) |
Jan 27, 2014 | 48.34 | 48.34 | 46.83 | 47.18 | 511,146 | -0.87(-1.80%) |
Jan 24, 2014 | 49.98 | 50.18 | 47.98 | 48.05 | 458,734 | -2.25(-4.47%) |
Jan 23, 2014 | 50.28 | 50.53 | 50.12 | 50.30 | 371,325 | -0.31(-0.61%) |
Jan 22, 2014 | 50.68 | 50.68 | 50.30 | 50.61 | 504,216 | +0.16(+0.31%) |
Jan 21, 2014 | 51.05 | 51.14 | 50.35 | 50.45 | 475,410 | -0.52(-1.03%) |
Jan 17, 2014 | 50.97 | 50.97 | 50.97 | 50.97 | 222,604 | +0.32(+0.63%) |
Jan 16, 2014 | 50.95 | 50.98 | 50.56 | 50.65 | 227,094 | -0.16(-0.31%) |
Jan 15, 2014 | 49.84 | 50.82 | 49.96 | 50.81 | 255,939 | +0.97(+1.95%) |
Jan 14, 2014 | 49.58 | 50.14 | 49.41 | 49.84 | 328,952 | +0.25(+0.49%) |
Jan 13, 2014 | 50.30 | 50.43 | 49.45 | 49.59 | 183,250 | -0.52(-1.04%) |
Jan 10, 2014 | 49.76 | 50.12 | 49.39 | 50.12 | 233,690 | +0.27(+0.54%) |
Jan 09, 2014 | 50.32 | 50.32 | 49.74 | 49.85 | 332,038 | -0.47(-0.94%) |
Jan 08, 2014 | 50.07 | 50.41 | 49.81 | 50.32 | 246,869 | +0.18(+0.36%) |
Jan 07, 2014 | 50.38 | 51.02 | 50.03 | 50.14 | 250,240 | -0.08(-0.16%) |
Jan 06, 2014 | 50.70 | 50.73 | 49.65 | 50.22 | 323,559 | -0.47(-0.93%) |
Jan 03, 2014 | 50.56 | 50.75 | 50.24 | 50.70 | 211,492 | +0.11(+0.21%) |
Jan 02, 2014 | 50.70 | 51.23 | 50.30 | 50.59 | 302,351 | -0.24(-0.47%) |
Dec 31, 2013 | 50.78 | 50.83 | 50.83 | 50.83 | 357,586 | +0.21(+0.42%) |
Dec 30, 2013 | 50.56 | 51.01 | 50.36 | 50.61 | 294,158 | +0.12(+0.24%) |
Dec 27, 2013 | 49.60 | 50.56 | 49.41 | 50.49 | 246,867 | +1.14(+2.30%) |
Dec 26, 2013 | 49.05 | 49.80 | 49.05 | 49.36 | 239,170 | +0.20(+0.40%) |
Dec 24, 2013 | 49.03 | 49.53 | 48.79 | 49.16 | 310,774 | +0.13(+0.27%) |
Dec 23, 2013 | 49.03 | 49.09 | 48.87 | 49.03 | 440,265 | +0.04(+0.08%) |
Dec 20, 2013 | 49.03 | 49.23 | 48.60 | 48.99 | 639,179 | -0.06(-0.12%) |
Dec 19, 2013 | 49.10 | 49.68 | 48.92 | 49.05 | 685,774 | -0.23(-0.46%) |
Dec 18, 2013 | 49.17 | 49.66 | 48.47 | 49.27 | 658,725 | +0.21(+0.43%) |
Dec 17, 2013 | 49.57 | 49.57 | 48.77 | 49.06 | 543,040 | -0.39(-0.79%) |
Dec 16, 2013 | 49.48 | 49.80 | 49.22 | 49.45 | 384,886 | +0.26(+0.53%) |
Dec 13, 2013 | 49.08 | 49.49 | 49.00 | 49.19 | 280,166 | +0.15(+0.30%) |
Dec 12, 2013 | 48.49 | 49.37 | 48.38 | 49.05 | 470,738 | +0.29(+0.59%) |
Dec 11, 2013 | 50.10 | 50.25 | 48.65 | 48.76 | 380,251 | -1.38(-2.75%) |
Dec 10, 2013 | 50.92 | 51.21 | 50.12 | 50.14 | 349,400 | -0.93(-1.82%) |
Dec 09, 2013 | 50.76 | 51.44 | 50.76 | 51.07 | 623,451 | +0.32(+0.63%) |
Dec 06, 2013 | 50.50 | 51.05 | 50.50 | 50.75 | 803,542 | +0.32(+0.63%) |
Dec 05, 2013 | 49.64 | 50.46 | 49.58 | 50.43 | 419,631 | +0.77(+1.55%) |
Dec 04, 2013 | 48.96 | 49.97 | 48.96 | 49.67 | 343,544 | +0.56(+1.15%) |
Dec 03, 2013 | 48.91 | 49.94 | 48.62 | 49.10 | 552,936 | -0.09(-0.18%) |
Dec 02, 2013 | 49.24 | 49.69 | 48.82 | 49.19 | 402,598 | -0.07(-0.15%) |
Nov 29, 2013 | 49.38 | 49.67 | 49.23 | 49.27 | 641,518 | +0.09(+0.18%) |
Nov 27, 2013 | 49.55 | 49.76 | 48.95 | 49.18 | 393,532 | -0.24(-0.48%) |
Nov 26, 2013 | 49.89 | 50.18 | 49.35 | 49.41 | 447,660 | -0.62(-1.24%) |
Nov 25, 2013 | 50.16 | 50.31 | 49.71 | 50.03 | 454,413 | -0.07(-0.13%) |
Nov 22, 2013 | 50.39 | 50.58 | 49.80 | 50.10 | 242,129 | -0.38(-0.76%) |
Nov 21, 2013 | 50.43 | 50.95 | 50.33 | 50.48 | 275,868 | +0.00(+0.00%) |
Nov 20, 2013 | 50.86 | 51.06 | 50.24 | 50.48 | 272,165 | -0.23(-0.45%) |
Nov 19, 2013 | 50.51 | 51.06 | 50.33 | 50.71 | 395,218 | +0.29(+0.57%) |
Nov 18, 2013 | 50.34 | 50.72 | 50.03 | 50.43 | 277,527 | +0.19(+0.37%) |
Nov 15, 2013 | 49.90 | 50.25 | 49.64 | 50.24 | 255,483 | +0.51(+1.04%) |
Nov 14, 2013 | 49.68 | 50.02 | 49.25 | 49.72 | 216,157 | +0.16(+0.31%) |
Nov 13, 2013 | 48.96 | 49.84 | 48.78 | 49.57 | 312,804 | +0.16(+0.31%) |
Nov 12, 2013 | 49.21 | 49.50 | 49.02 | 49.41 | 449,230 | -0.29(-0.58%) |
Nov 11, 2013 | 49.86 | 49.99 | 49.54 | 49.70 | 181,616 | -0.34(-0.69%) |
Nov 08, 2013 | 49.07 | 50.24 | 49.07 | 50.04 | 230,630 | +0.83(+1.68%) |
Nov 07, 2013 | 50.21 | 50.30 | 49.13 | 49.22 | 272,759 | -0.97(-1.94%) |
Nov 06, 2013 | 50.04 | 50.30 | 49.58 | 50.19 | 352,185 | +0.56(+1.12%) |
Nov 05, 2013 | 49.63 | 49.99 | 49.31 | 49.63 | 370,051 | -0.24(-0.48%) |
Nov 04, 2013 | 49.09 | 49.91 | 48.60 | 49.87 | 542,336 | +1.06(+2.18%) |