Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 44.75 | 45.19 | 44.45 | 45.15 | 27,304 | +0.22(+0.49%) |
Jan 30, 2014 | 44.91 | 44.99 | 44.65 | 44.93 | 31,088 | +0.40(+0.89%) |
Jan 29, 2014 | 45.19 | 45.19 | 44.41 | 44.53 | 28,621 | -0.66(-1.45%) |
Jan 28, 2014 | 45.11 | 45.21 | 44.91 | 45.19 | 19,619 | +0.34(+0.75%) |
Jan 27, 2014 | 45.45 | 45.51 | 44.41 | 44.85 | 31,837 | -0.30(-0.66%) |
Jan 24, 2014 | 45.59 | 45.59 | 44.89 | 45.15 | 16,067 | -0.36(-0.79%) |
Jan 23, 2014 | 45.51 | 45.59 | 45.27 | 45.51 | 25,251 | +0.08(+0.17%) |
Jan 22, 2014 | 45.29 | 45.49 | 44.99 | 45.43 | 32,873 | +0.28(+0.62%) |
Jan 21, 2014 | 44.73 | 45.33 | 44.69 | 45.15 | 42,563 | +0.44(+0.98%) |
Jan 17, 2014 | 44.51 | 44.71 | 44.71 | 44.71 | 21,970 | +0.34(+0.76%) |
Jan 16, 2014 | 44.22 | 44.45 | 44.08 | 44.38 | 29,223 | +0.36(+0.81%) |
Jan 15, 2014 | 43.98 | 44.20 | 43.74 | 44.02 | 47,436 | +0.04(+0.09%) |
Jan 14, 2014 | 44.45 | 44.45 | 43.84 | 43.98 | 56,336 | -0.28(-0.63%) |
Jan 13, 2014 | 44.69 | 44.85 | 44.08 | 44.26 | 38,645 | -0.08(-0.18%) |
Jan 10, 2014 | 44.79 | 44.79 | 44.08 | 44.34 | 30,795 | -0.26(-0.58%) |
Jan 09, 2014 | 44.83 | 44.83 | 44.38 | 44.59 | 22,678 | -0.08(-0.18%) |
Jan 08, 2014 | 44.85 | 44.85 | 44.40 | 44.67 | 40,006 | -0.32(-0.71%) |
Jan 07, 2014 | 45.65 | 45.75 | 44.69 | 44.99 | 73,192 | -0.40(-0.88%) |
Jan 06, 2014 | 45.59 | 45.67 | 45.15 | 45.39 | 35,629 | +0.18(+0.40%) |
Jan 03, 2014 | 45.93 | 45.93 | 44.85 | 45.21 | 25,406 | -0.32(-0.70%) |
Jan 02, 2014 | 46.13 | 46.21 | 45.21 | 45.53 | 26,799 | -0.58(-1.25%) |
Dec 31, 2013 | 45.91 | 46.11 | 46.11 | 46.11 | 32,277 | +0.60(+1.31%) |
Dec 30, 2013 | 45.39 | 45.51 | 45.25 | 45.51 | 19,098 | +0.32(+0.70%) |
Dec 27, 2013 | 44.79 | 45.29 | 44.65 | 45.19 | 24,674 | +0.32(+0.71%) |
Dec 26, 2013 | 46.03 | 46.03 | 44.83 | 44.87 | 31,158 | -0.86(-1.87%) |
Dec 24, 2013 | 45.77 | 45.95 | 45.35 | 45.73 | 18,688 | +0.42(+0.92%) |
Dec 23, 2013 | 45.09 | 45.31 | 44.75 | 45.31 | 42,082 | +1.13(+2.57%) |
Dec 20, 2013 | 43.98 | 44.20 | 43.62 | 44.18 | 27,960 | +0.40(+0.91%) |
Dec 19, 2013 | 43.58 | 43.78 | 43.12 | 43.78 | 39,630 | +0.52(+1.20%) |
Dec 18, 2013 | 43.12 | 43.36 | 42.80 | 43.26 | 51,553 | +0.18(+0.42%) |
Dec 17, 2013 | 43.32 | 43.32 | 42.64 | 43.08 | 39,593 | +0.00(+0.00%) |
Dec 16, 2013 | 43.18 | 43.18 | 42.82 | 43.08 | 32,877 | +0.20(+0.46%) |
Dec 13, 2013 | 42.90 | 43.10 | 42.57 | 42.88 | 36,579 | -0.02(-0.05%) |
Dec 12, 2013 | 42.92 | 43.16 | 42.73 | 42.90 | 28,261 | -0.22(-0.51%) |
Dec 11, 2013 | 43.28 | 43.30 | 42.94 | 43.12 | 54,431 | +0.22(+0.51%) |
Dec 10, 2013 | 42.59 | 43.04 | 42.45 | 42.90 | 46,074 | +0.22(+0.51%) |
Dec 09, 2013 | 43.48 | 43.48 | 42.47 | 42.68 | 47,265 | -0.64(-1.47%) |
Dec 06, 2013 | 43.90 | 44.02 | 43.14 | 43.32 | 33,091 | -0.14(-0.32%) |
Dec 05, 2013 | 44.36 | 44.39 | 43.38 | 43.46 | 31,906 | -0.76(-1.71%) |
Dec 04, 2013 | 44.75 | 44.75 | 43.98 | 44.22 | 33,428 | -0.48(-1.07%) |
Dec 03, 2013 | 45.15 | 45.15 | 44.47 | 44.69 | 30,668 | -0.36(-0.79%) |
Dec 02, 2013 | 45.57 | 45.57 | 44.87 | 45.05 | 15,660 | -0.74(-1.61%) |
Nov 29, 2013 | 45.65 | 45.79 | 45.39 | 45.79 | 21,724 | +0.44(+0.96%) |
Nov 27, 2013 | 44.93 | 45.35 | 44.69 | 45.35 | 29,162 | +0.48(+1.06%) |
Nov 26, 2013 | 44.67 | 44.89 | 44.41 | 44.87 | 53,117 | +0.28(+0.62%) |
Nov 25, 2013 | 44.59 | 44.91 | 44.53 | 44.59 | 23,886 | +0.06(+0.13%) |
Nov 22, 2013 | 44.32 | 44.55 | 44.00 | 44.53 | 34,638 | +0.38(+0.86%) |
Nov 21, 2013 | 44.04 | 44.36 | 43.96 | 44.16 | 56,269 | +0.26(+0.59%) |
Nov 20, 2013 | 44.22 | 44.43 | 43.70 | 43.90 | 68,547 | -0.01(-0.02%) |
Nov 19, 2013 | 45.12 | 45.12 | 43.69 | 43.91 | 45,877 | -1.02(-2.27%) |
Nov 18, 2013 | 44.98 | 45.20 | 44.67 | 44.93 | 19,152 | -0.14(-0.30%) |
Nov 15, 2013 | 45.24 | 45.34 | 44.93 | 45.06 | 29,878 | +0.12(+0.26%) |
Nov 14, 2013 | 44.53 | 45.20 | 44.44 | 44.95 | 29,097 | +0.25(+0.57%) |
Nov 12, 2013 | 44.69 | 44.75 | 44.50 | 44.69 | 21,597 | +0.00(+0.00%) |
Nov 11, 2013 | 44.61 | 44.69 | 44.44 | 44.69 | 14,597 | +0.00(+0.00%) |
Nov 08, 2013 | 44.83 | 44.83 | 44.36 | 44.69 | 25,955 | -0.12(-0.26%) |
Nov 07, 2013 | 45.51 | 45.51 | 44.77 | 44.81 | 19,800 | -0.51(-1.12%) |
Nov 06, 2013 | 45.69 | 45.69 | 45.14 | 45.32 | 26,736 | -0.25(-0.56%) |
Nov 05, 2013 | 45.55 | 45.57 | 45.18 | 45.57 | 15,287 | -0.02(-0.04%) |
Nov 04, 2013 | 45.75 | 45.75 | 45.02 | 45.59 | 31,151 | +0.04(+0.09%) |