Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 48.97 | 49.88 | 48.75 | 49.59 | 435,053 | +0.24(+0.49%) |
Jan 30, 2014 | 48.15 | 49.86 | 48.07 | 49.35 | 395,132 | +1.30(+2.70%) |
Jan 29, 2014 | 48.83 | 49.40 | 47.92 | 48.05 | 532,532 | -0.89(-1.82%) |
Jan 28, 2014 | 47.90 | 49.12 | 47.90 | 48.94 | 365,990 | +1.04(+2.16%) |
Jan 27, 2014 | 47.98 | 48.98 | 47.21 | 47.91 | 517,573 | -0.17(-0.35%) |
Jan 24, 2014 | 50.48 | 50.53 | 47.87 | 48.08 | 762,290 | -2.73(-5.38%) |
Jan 23, 2014 | 50.87 | 51.06 | 49.61 | 50.81 | 421,257 | -0.29(-0.57%) |
Jan 22, 2014 | 50.78 | 51.46 | 49.86 | 51.10 | 426,833 | +0.54(+1.07%) |
Jan 21, 2014 | 52.57 | 52.61 | 49.51 | 50.56 | 1,232,358 | -1.74(-3.32%) |
Jan 17, 2014 | 55.17 | 52.30 | 52.30 | 52.30 | 1,656,218 | -2.99(-5.42%) |
Jan 16, 2014 | 54.91 | 55.94 | 54.69 | 55.30 | 506,340 | +0.48(+0.87%) |
Jan 15, 2014 | 54.56 | 55.41 | 54.22 | 54.82 | 690,117 | +0.26(+0.48%) |
Jan 14, 2014 | 53.71 | 54.81 | 53.71 | 54.56 | 1,104,262 | +0.87(+1.61%) |
Jan 13, 2014 | 53.21 | 54.79 | 52.80 | 53.69 | 928,947 | +1.26(+2.40%) |
Jan 10, 2014 | 52.32 | 53.06 | 52.26 | 52.44 | 581,128 | +0.34(+0.65%) |
Jan 09, 2014 | 51.95 | 52.22 | 51.12 | 52.10 | 631,490 | +0.68(+1.33%) |
Jan 08, 2014 | 50.37 | 51.60 | 50.02 | 51.42 | 1,022,706 | +1.60(+3.21%) |
Jan 07, 2014 | 49.31 | 49.88 | 48.47 | 49.81 | 778,731 | +1.63(+3.38%) |
Jan 06, 2014 | 48.03 | 49.31 | 48.02 | 48.19 | 489,249 | +0.18(+0.38%) |
Jan 03, 2014 | 47.99 | 48.35 | 47.67 | 48.00 | 656,144 | -0.01(-0.01%) |
Jan 02, 2014 | 47.61 | 48.17 | 47.17 | 48.01 | 574,166 | +0.43(+0.90%) |
Dec 31, 2013 | 47.38 | 47.58 | 47.58 | 47.58 | 860,520 | +0.58(+1.23%) |
Dec 30, 2013 | 47.36 | 47.38 | 45.65 | 47.00 | 464,289 | -0.38(-0.80%) |
Dec 27, 2013 | 47.94 | 48.11 | 46.97 | 47.38 | 250,845 | -0.54(-1.13%) |
Dec 26, 2013 | 48.11 | 48.17 | 47.45 | 47.92 | 214,947 | -0.14(-0.28%) |
Dec 24, 2013 | 48.12 | 48.39 | 47.81 | 48.06 | 232,200 | +0.10(+0.22%) |
Dec 23, 2013 | 47.86 | 48.15 | 47.25 | 47.95 | 316,881 | +0.50(+1.06%) |
Dec 20, 2013 | 47.06 | 47.82 | 46.83 | 47.45 | 700,622 | +0.57(+1.21%) |
Dec 19, 2013 | 47.26 | 47.33 | 46.52 | 46.89 | 243,802 | -0.56(-1.18%) |
Dec 18, 2013 | 47.26 | 47.52 | 46.08 | 47.45 | 352,858 | +0.25(+0.52%) |
Dec 17, 2013 | 47.47 | 48.03 | 47.15 | 47.20 | 325,913 | -0.16(-0.34%) |
Dec 16, 2013 | 46.29 | 47.50 | 46.28 | 47.36 | 613,203 | +1.06(+2.29%) |
Dec 13, 2013 | 46.41 | 46.72 | 45.65 | 46.30 | 319,666 | +0.01(+0.03%) |
Dec 12, 2013 | 45.71 | 46.79 | 45.64 | 46.29 | 349,272 | +0.30(+0.65%) |
Dec 11, 2013 | 47.52 | 47.69 | 45.74 | 45.99 | 543,916 | -1.09(-2.31%) |
Dec 10, 2013 | 47.56 | 47.70 | 45.73 | 47.07 | 645,399 | -0.59(-1.23%) |
Dec 09, 2013 | 46.64 | 48.02 | 46.48 | 47.66 | 569,204 | +0.94(+2.01%) |
Dec 06, 2013 | 47.69 | 48.02 | 46.67 | 46.72 | 245,045 | -0.59(-1.25%) |
Dec 05, 2013 | 46.45 | 47.72 | 46.38 | 47.31 | 292,285 | +0.45(+0.96%) |
Dec 04, 2013 | 47.13 | 47.95 | 46.49 | 46.87 | 519,174 | -0.62(-1.32%) |
Dec 03, 2013 | 49.05 | 49.63 | 46.91 | 47.49 | 1,216,073 | -1.87(-3.79%) |
Dec 02, 2013 | 50.08 | 50.78 | 48.99 | 49.36 | 322,810 | -0.72(-1.44%) |
Nov 29, 2013 | 50.54 | 50.97 | 49.86 | 50.08 | 150,348 | -0.08(-0.17%) |
Nov 27, 2013 | 50.78 | 51.27 | 49.52 | 50.17 | 434,907 | -0.34(-0.67%) |
Nov 26, 2013 | 50.62 | 50.67 | 49.29 | 50.50 | 492,175 | -0.21(-0.41%) |
Nov 25, 2013 | 51.42 | 51.43 | 50.13 | 50.71 | 227,276 | +0.67(+1.34%) |
Nov 22, 2013 | 51.47 | 51.98 | 49.83 | 50.04 | 324,294 | -1.18(-2.30%) |
Nov 21, 2013 | 50.45 | 52.26 | 49.18 | 51.22 | 437,685 | +0.88(+1.75%) |
Nov 20, 2013 | 48.99 | 50.44 | 48.66 | 50.34 | 278,354 | +1.40(+2.86%) |
Nov 19, 2013 | 48.17 | 48.99 | 48.17 | 48.94 | 234,025 | +0.89(+1.84%) |
Nov 18, 2013 | 49.02 | 49.31 | 47.84 | 48.06 | 335,716 | -0.28(-0.58%) |
Nov 15, 2013 | 48.61 | 49.88 | 48.18 | 48.34 | 546,989 | +0.16(+0.32%) |
Nov 14, 2013 | 48.25 | 48.44 | 47.86 | 48.18 | 174,035 | +0.06(+0.12%) |
Nov 13, 2013 | 47.69 | 48.74 | 47.52 | 48.12 | 502,639 | +0.44(+0.93%) |
Nov 12, 2013 | 47.38 | 47.92 | 46.50 | 47.68 | 253,594 | +0.36(+0.76%) |
Nov 11, 2013 | 46.37 | 47.90 | 46.20 | 47.32 | 399,639 | +0.96(+2.06%) |
Nov 08, 2013 | 46.48 | 46.82 | 44.93 | 46.36 | 412,078 | -0.17(-0.36%) |
Nov 07, 2013 | 47.98 | 47.98 | 45.99 | 46.53 | 472,624 | -0.91(-1.92%) |
Nov 06, 2013 | 47.14 | 47.62 | 44.18 | 47.44 | 881,989 | +1.56(+3.39%) |
Nov 05, 2013 | 45.61 | 46.37 | 44.58 | 45.88 | 594,307 | +0.19(+0.41%) |
Nov 04, 2013 | 44.30 | 45.91 | 44.08 | 45.70 | 776,699 | +1.69(+3.85%) |