Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 47.70 | 47.72 | 47.70 | 47.72 | 4,255 | +0.01(+0.02%) |
Jan 30, 2014 | 47.70 | 47.71 | 47.69 | 47.71 | 5,930 | +0.02(+0.03%) |
Jan 29, 2014 | 47.70 | 47.71 | 47.69 | 47.69 | 27,732 | +0.01(+0.03%) |
Jan 28, 2014 | 47.67 | 47.69 | 47.67 | 47.68 | 6,561 | +0.01(+0.02%) |
Jan 27, 2014 | 47.69 | 47.69 | 47.66 | 47.67 | 11,856 | -0.02(-0.05%) |
Jan 24, 2014 | 47.69 | 47.71 | 47.67 | 47.70 | 14,338 | +0.02(+0.05%) |
Jan 23, 2014 | 47.64 | 47.69 | 47.64 | 47.67 | 5,722 | +0.05(+0.10%) |
Jan 22, 2014 | 47.64 | 47.64 | 47.62 | 47.62 | 6,762 | -0.03(-0.06%) |
Jan 21, 2014 | 47.64 | 47.67 | 47.64 | 47.65 | 21,283 | -0.01(-0.02%) |
Jan 17, 2014 | 47.65 | 47.66 | 47.66 | 47.66 | 8,218 | +0.00(+0.00%) |
Jan 16, 2014 | 47.64 | 47.66 | 47.64 | 47.66 | 6,953 | +0.03(+0.06%) |
Jan 15, 2014 | 47.63 | 47.64 | 47.62 | 47.63 | 6,764 | -0.02(-0.05%) |
Jan 14, 2014 | 47.68 | 47.68 | 47.64 | 47.66 | 6,761 | -0.01(-0.03%) |
Jan 13, 2014 | 47.66 | 47.69 | 47.66 | 47.67 | 12,263 | +0.01(+0.03%) |
Jan 10, 2014 | 47.64 | 47.66 | 47.64 | 47.66 | 5,815 | +0.05(+0.11%) |
Jan 09, 2014 | 47.60 | 47.61 | 47.59 | 47.61 | 6,997 | -0.01(-0.02%) |
Jan 08, 2014 | 47.63 | 47.63 | 47.60 | 47.61 | 30,227 | -0.03(-0.07%) |
Jan 07, 2014 | 47.65 | 47.65 | 47.64 | 47.65 | 11,585 | +0.02(+0.04%) |
Jan 06, 2014 | 47.61 | 47.67 | 47.61 | 47.63 | 146,376 | +0.00(+0.01%) |
Jan 03, 2014 | 47.64 | 47.65 | 47.62 | 47.62 | 9,978 | -0.04(-0.08%) |
Jan 02, 2014 | 47.62 | 47.66 | 47.62 | 47.66 | 10,727 | +0.00(+0.00%) |
Dec 31, 2013 | 47.64 | 47.66 | 47.66 | 47.66 | 270,032 | +0.02(+0.04%) |
Dec 30, 2013 | 47.63 | 47.64 | 47.62 | 47.64 | 15,908 | +0.02(+0.04%) |
Dec 27, 2013 | 47.61 | 47.63 | 47.61 | 47.62 | 15,405 | +0.03(+0.06%) |
Dec 26, 2013 | 47.62 | 47.62 | 47.59 | 47.59 | 17,926 | -0.03(-0.06%) |
Dec 24, 2013 | 47.60 | 47.62 | 47.59 | 47.62 | 3,483 | -0.01(-0.02%) |
Dec 23, 2013 | 47.62 | 47.63 | 47.62 | 47.63 | 1,415 | +0.00(+0.00%) |
Dec 20, 2013 | 47.62 | 47.65 | 47.62 | 47.63 | 7,143 | -0.01(-0.02%) |
Dec 19, 2013 | 47.64 | 47.66 | 47.64 | 47.64 | 6,593 | -0.03(-0.06%) |
Dec 18, 2013 | 47.65 | 47.69 | 47.65 | 47.67 | 5,785 | +0.01(+0.02%) |
Dec 17, 2013 | 47.66 | 47.67 | 47.66 | 47.66 | 6,990 | -0.01(-0.02%) |
Dec 16, 2013 | 47.66 | 47.67 | 47.65 | 47.67 | 11,817 | +0.03(+0.06%) |
Dec 13, 2013 | 47.65 | 47.66 | 47.64 | 47.64 | 6,916 | -0.02(-0.04%) |
Dec 12, 2013 | 47.66 | 47.66 | 47.64 | 47.66 | 12,030 | -0.02(-0.04%) |
Dec 11, 2013 | 47.68 | 47.68 | 47.67 | 47.67 | 4,492 | +0.00(+0.01%) |
Dec 10, 2013 | 47.70 | 47.70 | 47.66 | 47.67 | 4,088 | +0.01(+0.01%) |
Dec 09, 2013 | 47.66 | 47.68 | 47.66 | 47.66 | 20,836 | +0.01(+0.01%) |
Dec 06, 2013 | 47.67 | 47.68 | 47.66 | 47.66 | 5,364 | -0.01(-0.02%) |
Dec 05, 2013 | 47.69 | 47.69 | 47.67 | 47.67 | 3,972 | -0.01(-0.03%) |
Dec 04, 2013 | 47.70 | 47.70 | 47.68 | 47.68 | 12,530 | -0.00(-0.01%) |
Dec 03, 2013 | 47.68 | 47.70 | 47.68 | 47.69 | 10,235 | +0.01(+0.02%) |
Dec 02, 2013 | 47.69 | 47.70 | 47.68 | 47.68 | 9,366 | -0.01(-0.02%) |
Nov 29, 2013 | 47.68 | 47.69 | 47.68 | 47.69 | 3,592 | -0.02(-0.03%) |
Nov 27, 2013 | 47.68 | 47.70 | 47.68 | 47.70 | 14,577 | +0.01(+0.03%) |
Nov 26, 2013 | 47.68 | 47.70 | 47.67 | 47.69 | 6,565 | -0.00(-0.01%) |
Nov 25, 2013 | 47.70 | 47.70 | 47.68 | 47.69 | 7,461 | +0.00(+0.00%) |
Nov 22, 2013 | 47.69 | 47.69 | 47.69 | 47.69 | 730 | +0.00(+0.00%) |
Nov 21, 2013 | 47.70 | 47.71 | 47.69 | 47.69 | 9,669 | +0.00(+0.01%) |
Nov 20, 2013 | 47.68 | 47.71 | 47.68 | 47.68 | 2,750 | +0.00(+0.00%) |
Nov 19, 2013 | 47.67 | 47.68 | 47.67 | 47.68 | 18,504 | +0.01(+0.02%) |
Nov 18, 2013 | 47.66 | 47.69 | 47.66 | 47.67 | 7,143 | -0.01(-0.02%) |
Nov 15, 2013 | 47.67 | 47.68 | 47.66 | 47.68 | 5,768 | +0.02(+0.05%) |
Nov 14, 2013 | 47.67 | 47.67 | 47.65 | 47.66 | 10,976 | +0.02(+0.04%) |
Nov 12, 2013 | 47.64 | 47.65 | 47.63 | 47.64 | 4,843 | -0.02(-0.05%) |
Nov 11, 2013 | 47.64 | 47.67 | 47.64 | 47.67 | 15,773 | +0.03(+0.06%) |
Nov 08, 2013 | 47.66 | 47.66 | 47.64 | 47.64 | 10,129 | -0.04(-0.08%) |
Nov 07, 2013 | 47.69 | 47.69 | 47.67 | 47.68 | 17,245 | +0.01(+0.02%) |
Nov 06, 2013 | 47.68 | 47.68 | 47.67 | 47.67 | 3,343 | +0.01(+0.03%) |
Nov 05, 2013 | 47.63 | 47.67 | 47.63 | 47.66 | 17,479 | -0.01(-0.02%) |
Nov 04, 2013 | 47.65 | 47.67 | 47.65 | 47.67 | 14,215 | +0.01(+0.02%) |