Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 46.00 | 46.12 | 45.63 | 45.66 | 73,176 | -0.40(-0.87%) |
Jan 30, 2014 | 46.53 | 46.54 | 46.01 | 46.06 | 42,897 | +0.07(+0.15%) |
Jan 29, 2014 | 46.17 | 46.42 | 45.84 | 45.99 | 55,194 | +0.13(+0.28%) |
Jan 28, 2014 | 45.77 | 46.13 | 45.75 | 45.86 | 40,238 | +0.08(+0.17%) |
Jan 27, 2014 | 46.01 | 46.40 | 45.71 | 45.78 | 41,942 | -0.67(-1.44%) |
Jan 24, 2014 | 47.00 | 47.00 | 46.32 | 46.45 | 42,586 | -0.34(-0.73%) |
Jan 23, 2014 | 47.10 | 47.20 | 46.54 | 46.79 | 67,533 | -1.19(-2.48%) |
Jan 22, 2014 | 47.83 | 48.17 | 47.53 | 47.98 | 56,488 | +1.48(+3.18%) |
Jan 21, 2014 | 46.78 | 46.83 | 46.28 | 46.50 | 36,010 | -0.44(-0.94%) |
Jan 17, 2014 | 47.21 | 46.94 | 46.94 | 46.94 | 38,300 | -0.37(-0.78%) |
Jan 16, 2014 | 47.75 | 47.75 | 47.19 | 47.31 | 47,343 | -0.50(-1.05%) |
Jan 15, 2014 | 48.00 | 48.13 | 47.79 | 47.81 | 59,077 | -0.19(-0.40%) |
Jan 14, 2014 | 47.89 | 48.21 | 47.53 | 48.00 | 42,433 | +0.59(+1.24%) |
Jan 13, 2014 | 47.55 | 47.80 | 47.33 | 47.41 | 29,444 | -0.58(-1.21%) |
Jan 10, 2014 | 47.74 | 48.08 | 47.59 | 47.99 | 35,462 | +0.97(+2.06%) |
Jan 09, 2014 | 47.40 | 47.40 | 46.83 | 47.02 | 45,396 | -0.59(-1.24%) |
Jan 08, 2014 | 47.81 | 47.98 | 47.57 | 47.61 | 100,285 | -0.05(-0.10%) |
Jan 07, 2014 | 47.98 | 47.98 | 47.58 | 47.66 | 33,971 | -0.20(-0.42%) |
Jan 06, 2014 | 48.46 | 48.46 | 47.86 | 47.86 | 31,882 | -0.69(-1.42%) |
Jan 03, 2014 | 48.68 | 48.71 | 48.20 | 48.55 | 50,233 | -0.61(-1.24%) |
Jan 02, 2014 | 50.06 | 50.06 | 49.13 | 49.16 | 49,731 | -1.41(-2.79%) |
Dec 31, 2013 | 50.50 | 50.57 | 50.57 | 50.57 | 55,800 | +0.38(+0.76%) |
Dec 30, 2013 | 50.66 | 50.77 | 50.07 | 50.19 | 82,695 | -0.38(-0.75%) |
Dec 27, 2013 | 50.24 | 50.58 | 50.17 | 50.57 | 73,983 | +0.67(+1.34%) |
Dec 26, 2013 | 49.90 | 50.11 | 49.59 | 49.90 | 46,484 | +0.07(+0.14%) |
Dec 24, 2013 | 49.01 | 50.14 | 49.73 | 49.83 | 121,485 | +0.82(+1.67%) |
Dec 23, 2013 | 49.03 | 49.43 | 48.66 | 49.01 | 235,315 | +0.07(+0.14%) |
Dec 20, 2013 | 49.43 | 49.54 | 48.84 | 48.94 | 116,990 | -0.76(-1.53%) |
Dec 19, 2013 | 49.81 | 49.85 | 49.51 | 49.70 | 33,802 | -0.57(-1.13%) |
Dec 18, 2013 | 50.14 | 50.58 | 49.57 | 50.27 | 49,486 | +0.52(+1.05%) |
Dec 17, 2013 | 50.10 | 50.29 | 49.73 | 49.75 | 83,225 | -0.60(-1.19%) |
Dec 16, 2013 | 50.42 | 50.59 | 50.28 | 50.35 | 30,936 | +0.41(+0.82%) |
Dec 13, 2013 | 49.98 | 50.01 | 49.62 | 49.94 | 46,376 | -0.05(-0.10%) |
Dec 12, 2013 | 50.15 | 50.36 | 49.68 | 49.99 | 57,766 | -0.02(-0.04%) |
Dec 11, 2013 | 51.27 | 51.27 | 50.01 | 50.01 | 228,916 | -1.96(-3.77%) |
Dec 10, 2013 | 51.79 | 52.01 | 51.55 | 51.97 | 37,391 | -0.40(-0.76%) |
Dec 09, 2013 | 52.28 | 52.44 | 52.14 | 52.37 | 35,471 | -0.39(-0.74%) |
Dec 06, 2013 | 52.57 | 52.87 | 52.21 | 52.76 | 35,977 | +0.59(+1.13%) |
Dec 05, 2013 | 52.37 | 52.59 | 52.09 | 52.17 | 22,997 | -0.42(-0.80%) |
Dec 04, 2013 | 52.49 | 52.70 | 52.07 | 52.59 | 46,689 | -0.22(-0.42%) |
Dec 03, 2013 | 53.29 | 53.29 | 52.60 | 52.81 | 98,624 | -0.54(-1.01%) |
Dec 02, 2013 | 53.89 | 53.95 | 53.20 | 53.35 | 76,570 | -0.53(-0.98%) |
Nov 29, 2013 | 53.87 | 54.11 | 53.75 | 53.88 | 14,437 | +0.57(+1.07%) |
Nov 27, 2013 | 53.06 | 53.43 | 52.83 | 53.31 | 37,337 | +0.52(+0.99%) |
Nov 26, 2013 | 52.48 | 52.85 | 52.46 | 52.79 | 22,178 | +0.45(+0.86%) |
Nov 25, 2013 | 52.91 | 52.91 | 52.22 | 52.34 | 28,738 | -0.98(-1.84%) |
Nov 22, 2013 | 53.04 | 53.46 | 52.99 | 53.32 | 52,756 | +0.21(+0.40%) |
Nov 21, 2013 | 53.06 | 53.25 | 52.86 | 53.11 | 75,814 | -0.56(-1.04%) |
Nov 20, 2013 | 53.67 | 53.83 | 53.50 | 53.67 | 53,207 | +0.11(+0.21%) |
Nov 19, 2013 | 53.77 | 53.81 | 53.46 | 53.56 | 87,652 | -0.14(-0.26%) |
Nov 18, 2013 | 53.06 | 53.89 | 53.06 | 53.70 | 49,071 | +1.32(+2.52%) |
Nov 15, 2013 | 51.67 | 52.71 | 51.55 | 52.38 | 140,697 | +1.88(+3.72%) |
Nov 14, 2013 | 50.01 | 50.55 | 49.80 | 50.50 | 33,065 | -0.33(-0.65%) |
Nov 12, 2013 | 50.90 | 51.00 | 50.40 | 50.83 | 42,501 | -0.26(-0.51%) |
Nov 11, 2013 | 51.09 | 51.21 | 50.88 | 51.09 | 26,366 | +0.40(+0.79%) |
Nov 08, 2013 | 50.38 | 50.77 | 50.11 | 50.69 | 63,491 | +0.08(+0.16%) |
Nov 07, 2013 | 51.15 | 51.45 | 50.59 | 50.61 | 51,105 | -0.65(-1.27%) |
Nov 06, 2013 | 51.67 | 51.75 | 51.21 | 51.26 | 40,763 | -0.33(-0.64%) |
Nov 05, 2013 | 52.15 | 52.15 | 51.27 | 51.59 | 108,696 | -1.38(-2.61%) |
Nov 04, 2013 | 52.30 | 53.05 | 51.93 | 52.97 | 242,066 | +1.04(+2.00%) |