Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 47.97 | 48.07 | 47.46 | 47.68 | 1,884,425 | -0.79(-1.63%) |
Jan 30, 2014 | 47.94 | 48.68 | 47.68 | 48.47 | 1,323,403 | +0.92(+1.93%) |
Jan 29, 2014 | 47.98 | 48.34 | 47.41 | 47.55 | 1,378,714 | -0.80(-1.65%) |
Jan 28, 2014 | 47.81 | 48.49 | 47.64 | 48.35 | 1,162,590 | +0.51(+1.07%) |
Jan 27, 2014 | 48.49 | 48.72 | 47.37 | 47.84 | 1,652,390 | -0.50(-1.03%) |
Jan 24, 2014 | 49.35 | 49.39 | 48.12 | 48.34 | 1,987,419 | -1.27(-2.56%) |
Jan 23, 2014 | 48.77 | 49.71 | 48.53 | 49.61 | 2,466,071 | +0.43(+0.87%) |
Jan 22, 2014 | 48.93 | 49.45 | 48.68 | 49.18 | 1,718,480 | +0.23(+0.47%) |
Jan 21, 2014 | 48.82 | 49.00 | 48.35 | 48.95 | 1,227,915 | +0.37(+0.76%) |
Jan 17, 2014 | 48.70 | 48.58 | 48.58 | 48.58 | 1,369,000 | -0.16(-0.33%) |
Jan 16, 2014 | 49.20 | 49.22 | 48.25 | 48.74 | 1,180,853 | -0.41(-0.83%) |
Jan 15, 2014 | 47.44 | 49.49 | 47.44 | 49.15 | 2,828,943 | +1.71(+3.60%) |
Jan 14, 2014 | 46.27 | 47.52 | 46.22 | 47.44 | 1,538,495 | +1.14(+2.46%) |
Jan 13, 2014 | 48.17 | 48.17 | 45.86 | 46.30 | 2,133,385 | -1.90(-3.94%) |
Jan 10, 2014 | 47.78 | 48.24 | 47.63 | 48.20 | 1,425,392 | +0.58(+1.22%) |
Jan 09, 2014 | 46.78 | 47.91 | 46.77 | 47.62 | 1,686,580 | +0.94(+2.01%) |
Jan 08, 2014 | 46.99 | 47.26 | 46.65 | 46.68 | 2,239,868 | -0.33(-0.70%) |
Jan 07, 2014 | 46.25 | 47.14 | 46.01 | 47.01 | 1,478,910 | +0.90(+1.95%) |
Jan 06, 2014 | 46.40 | 46.58 | 45.80 | 46.11 | 1,741,547 | -0.34(-0.73%) |
Jan 03, 2014 | 46.68 | 46.96 | 46.27 | 46.45 | 960,420 | -0.08(-0.17%) |
Jan 02, 2014 | 47.11 | 47.18 | 46.42 | 46.53 | 934,560 | -0.65(-1.38%) |
Dec 31, 2013 | 46.98 | 47.18 | 47.18 | 47.18 | 990,600 | +0.24(+0.51%) |
Dec 30, 2013 | 46.97 | 47.23 | 46.58 | 46.94 | 1,226,541 | +0.06(+0.13%) |
Dec 27, 2013 | 47.31 | 47.43 | 46.74 | 46.88 | 1,399,306 | -0.42(-0.89%) |
Dec 26, 2013 | 47.90 | 47.97 | 46.91 | 47.30 | 1,176,294 | -0.43(-0.90%) |
Dec 24, 2013 | 47.43 | 47.74 | 47.34 | 47.73 | 591,099 | +0.22(+0.46%) |
Dec 23, 2013 | 47.70 | 47.90 | 47.06 | 47.51 | 1,741,904 | -0.19(-0.40%) |
Dec 20, 2013 | 46.78 | 47.90 | 46.63 | 47.70 | 3,855,873 | +1.10(+2.36%) |
Dec 19, 2013 | 46.50 | 46.71 | 46.24 | 46.60 | 1,993,120 | +0.05(+0.11%) |
Dec 18, 2013 | 45.61 | 46.79 | 45.39 | 46.55 | 3,887,916 | +0.97(+2.13%) |
Dec 17, 2013 | 45.37 | 45.84 | 45.22 | 45.58 | 1,100,679 | +0.19(+0.42%) |
Dec 16, 2013 | 45.85 | 45.86 | 45.02 | 45.39 | 2,056,802 | -0.33(-0.72%) |
Dec 13, 2013 | 44.12 | 45.88 | 44.10 | 45.72 | 3,620,865 | +1.96(+4.48%) |
Dec 12, 2013 | 44.25 | 44.60 | 43.74 | 43.76 | 2,354,695 | -0.68(-1.53%) |
Dec 11, 2013 | 45.10 | 45.38 | 44.41 | 44.44 | 1,819,046 | -0.57(-1.27%) |
Dec 10, 2013 | 44.27 | 45.36 | 44.04 | 45.01 | 2,931,754 | +0.66(+1.49%) |
Dec 09, 2013 | 43.99 | 44.85 | 43.81 | 44.35 | 3,802,010 | -0.60(-1.33%) |
Dec 06, 2013 | 45.68 | 45.74 | 44.55 | 44.95 | 0 | -0.17(-0.38%) |
Dec 05, 2013 | 45.91 | 45.91 | 44.76 | 45.12 | 2,563,223 | -0.74(-1.61%) |
Dec 04, 2013 | 45.33 | 46.55 | 45.20 | 45.86 | 3,379,868 | +0.21(+0.46%) |
Dec 03, 2013 | 43.92 | 45.75 | 43.87 | 45.65 | 0 | +1.54(+3.49%) |
Dec 02, 2013 | 44.71 | 44.71 | 44.00 | 44.11 | 2,241,725 | -0.61(-1.36%) |
Nov 29, 2013 | 44.40 | 44.88 | 44.33 | 44.72 | 0 | +0.32(+0.72%) |
Nov 27, 2013 | 44.24 | 44.90 | 44.23 | 44.40 | 0 | +0.13(+0.29%) |
Nov 26, 2013 | 44.74 | 44.84 | 44.19 | 44.27 | 1,581,231 | -0.36(-0.81%) |
Nov 25, 2013 | 44.45 | 45.32 | 44.01 | 44.63 | 2,096,949 | +0.43(+0.97%) |
Nov 22, 2013 | 44.59 | 44.78 | 44.08 | 44.20 | 0 | -0.25(-0.56%) |
Nov 21, 2013 | 45.00 | 45.04 | 44.25 | 44.45 | 2,679,351 | -0.77(-1.70%) |
Nov 20, 2013 | 45.46 | 45.78 | 45.02 | 45.22 | 1,308,148 | -0.13(-0.29%) |
Nov 19, 2013 | 45.77 | 46.02 | 45.13 | 45.35 | 1,232,437 | -0.38(-0.83%) |
Nov 18, 2013 | 45.67 | 46.23 | 45.60 | 45.73 | 1,231,734 | -0.03(-0.07%) |
Nov 15, 2013 | 46.11 | 46.31 | 45.62 | 45.76 | 0 | -0.41(-0.89%) |
Nov 14, 2013 | 46.41 | 46.85 | 46.01 | 46.17 | 1,326,240 | -0.36(-0.77%) |
Nov 13, 2013 | 45.03 | 46.66 | 44.86 | 46.53 | 2,322,822 | +1.42(+3.15%) |
Nov 12, 2013 | 45.09 | 45.31 | 44.94 | 45.11 | 0 | -0.13(-0.29%) |
Nov 11, 2013 | 45.11 | 45.34 | 44.78 | 45.24 | 1,365,207 | -0.03(-0.07%) |
Nov 08, 2013 | 44.57 | 45.27 | 44.55 | 45.27 | 0 | +0.79(+1.77%) |
Nov 07, 2013 | 45.36 | 45.42 | 44.40 | 44.48 | 1,904,684 | -0.68(-1.50%) |
Nov 06, 2013 | 45.31 | 45.48 | 44.84 | 45.16 | 1,215,210 | -0.05(-0.11%) |
Nov 05, 2013 | 45.34 | 45.66 | 44.79 | 45.21 | 1,966,406 | -0.46(-1.01%) |
Nov 04, 2013 | 45.13 | 45.90 | 45.07 | 45.67 | 1,860,081 | +0.61(+1.34%) |