Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 47.16 | 48.70 | 47.06 | 48.13 | 1,029,339 | +1.57(+3.37%) |
Jan 30, 2014 | 46.65 | 46.94 | 46.00 | 46.56 | 522,665 | +0.31(+0.67%) |
Jan 29, 2014 | 46.19 | 47.15 | 45.92 | 46.25 | 631,611 | -0.34(-0.73%) |
Jan 28, 2014 | 45.75 | 46.95 | 45.54 | 46.59 | 968,404 | +0.87(+1.90%) |
Jan 27, 2014 | 48.48 | 48.48 | 45.71 | 45.72 | 1,009,724 | -1.78(-3.75%) |
Jan 24, 2014 | 48.60 | 48.63 | 45.02 | 47.50 | 3,241,282 | -2.68(-5.34%) |
Jan 23, 2014 | 51.06 | 51.12 | 50.06 | 50.18 | 576,091 | -0.88(-1.72%) |
Jan 22, 2014 | 51.60 | 51.68 | 50.82 | 51.06 | 706,795 | -0.52(-1.01%) |
Jan 21, 2014 | 50.02 | 51.79 | 49.95 | 51.58 | 995,850 | +1.72(+3.45%) |
Jan 17, 2014 | 50.62 | 49.86 | 49.86 | 49.86 | 2,048,500 | -1.03(-2.02%) |
Jan 16, 2014 | 53.96 | 55.24 | 50.25 | 50.89 | 2,257,843 | -4.35(-7.87%) |
Jan 15, 2014 | 55.42 | 55.98 | 54.90 | 55.24 | 603,322 | +0.09(+0.16%) |
Jan 14, 2014 | 54.49 | 55.23 | 54.31 | 55.15 | 416,129 | +0.97(+1.79%) |
Jan 13, 2014 | 54.85 | 55.08 | 53.78 | 54.18 | 559,583 | -0.67(-1.22%) |
Jan 10, 2014 | 54.94 | 54.97 | 54.24 | 54.85 | 449,993 | +0.06(+0.11%) |
Jan 09, 2014 | 55.02 | 55.19 | 54.59 | 54.79 | 515,990 | -0.20(-0.36%) |
Jan 08, 2014 | 55.08 | 55.59 | 54.57 | 54.99 | 1,296,204 | -1.01(-1.80%) |
Jan 07, 2014 | 56.09 | 56.48 | 55.52 | 56.00 | 651,661 | +0.24(+0.43%) |
Jan 06, 2014 | 57.29 | 57.29 | 55.74 | 55.76 | 608,702 | -0.99(-1.74%) |
Jan 03, 2014 | 56.75 | 57.27 | 55.88 | 56.75 | 550,325 | +0.46(+0.82%) |
Jan 02, 2014 | 56.49 | 56.92 | 55.03 | 56.29 | 596,220 | -0.35(-0.62%) |
Dec 31, 2013 | 55.95 | 56.64 | 56.64 | 56.64 | 347,600 | +0.68(+1.22%) |
Dec 30, 2013 | 56.34 | 56.54 | 55.76 | 55.96 | 260,411 | -0.28(-0.50%) |
Dec 27, 2013 | 56.52 | 56.59 | 55.55 | 56.24 | 360,983 | -0.30(-0.53%) |
Dec 26, 2013 | 56.50 | 56.65 | 55.83 | 56.54 | 222,588 | +0.41(+0.73%) |
Dec 24, 2013 | 56.11 | 57.05 | 56.00 | 56.13 | 231,548 | +0.02(+0.04%) |
Dec 23, 2013 | 56.19 | 56.66 | 55.85 | 56.11 | 572,984 | +0.04(+0.07%) |
Dec 20, 2013 | 54.34 | 56.39 | 54.23 | 56.07 | 1,181,056 | +1.56(+2.86%) |
Dec 19, 2013 | 54.61 | 54.76 | 54.17 | 54.51 | 505,696 | -0.36(-0.66%) |
Dec 18, 2013 | 53.43 | 55.00 | 52.46 | 54.87 | 695,582 | +1.61(+3.02%) |
Dec 17, 2013 | 53.28 | 53.58 | 52.34 | 53.26 | 318,268 | +0.01(+0.02%) |
Dec 16, 2013 | 52.21 | 53.51 | 52.21 | 53.25 | 442,684 | +1.27(+2.44%) |
Dec 13, 2013 | 52.54 | 52.88 | 51.83 | 51.98 | 370,232 | -0.54(-1.03%) |
Dec 12, 2013 | 52.00 | 52.62 | 51.69 | 52.52 | 378,651 | +0.64(+1.23%) |
Dec 11, 2013 | 53.16 | 53.35 | 51.64 | 51.88 | 438,341 | -1.21(-2.28%) |
Dec 10, 2013 | 53.29 | 54.00 | 52.82 | 53.09 | 461,240 | -0.35(-0.65%) |
Dec 09, 2013 | 53.50 | 53.50 | 52.95 | 53.44 | 409,912 | +0.18(+0.34%) |
Dec 06, 2013 | 53.15 | 53.44 | 52.58 | 53.26 | 519,486 | +0.72(+1.37%) |
Dec 05, 2013 | 52.80 | 53.22 | 52.30 | 52.54 | 576,549 | -0.26(-0.49%) |
Dec 04, 2013 | 52.68 | 53.16 | 52.20 | 52.80 | 1,132,276 | -0.13(-0.25%) |
Dec 03, 2013 | 52.75 | 53.09 | 52.21 | 52.93 | 764,345 | +0.18(+0.34%) |
Dec 02, 2013 | 53.28 | 53.71 | 52.46 | 52.75 | 705,027 | -0.51(-0.96%) |
Nov 29, 2013 | 53.37 | 53.73 | 52.93 | 53.26 | 460,842 | +0.38(+0.72%) |
Nov 27, 2013 | 52.99 | 53.68 | 52.29 | 52.88 | 1,028,322 | -0.14(-0.26%) |
Nov 26, 2013 | 51.65 | 53.61 | 51.35 | 53.02 | 1,291,385 | +1.68(+3.27%) |
Nov 25, 2013 | 50.73 | 51.35 | 50.15 | 51.34 | 813,816 | +0.90(+1.78%) |
Nov 22, 2013 | 51.00 | 51.09 | 49.92 | 50.44 | 370,125 | -0.42(-0.83%) |
Nov 21, 2013 | 49.68 | 51.00 | 49.55 | 50.86 | 639,886 | +1.18(+2.38%) |
Nov 20, 2013 | 50.18 | 50.18 | 49.36 | 49.68 | 349,481 | -0.20(-0.40%) |
Nov 19, 2013 | 50.46 | 50.46 | 49.53 | 49.88 | 544,701 | -0.40(-0.80%) |
Nov 18, 2013 | 50.77 | 51.08 | 50.01 | 50.28 | 1,055,702 | +0.17(+0.34%) |
Nov 15, 2013 | 49.36 | 50.41 | 48.77 | 50.11 | 805,345 | +0.70(+1.42%) |
Nov 14, 2013 | 49.01 | 49.65 | 48.94 | 49.41 | 360,456 | +0.30(+0.61%) |
Nov 12, 2013 | 49.20 | 49.47 | 48.66 | 49.11 | 492,362 | -0.15(-0.30%) |
Nov 11, 2013 | 48.71 | 49.57 | 48.16 | 49.26 | 677,931 | +0.60(+1.23%) |
Nov 08, 2013 | 47.18 | 49.43 | 47.07 | 48.66 | 883,170 | +1.59(+3.38%) |
Nov 07, 2013 | 47.94 | 48.25 | 46.98 | 47.07 | 699,672 | -0.72(-1.51%) |
Nov 06, 2013 | 48.42 | 48.84 | 47.56 | 47.79 | 563,090 | -0.31(-0.64%) |
Nov 05, 2013 | 47.99 | 48.34 | 47.35 | 48.10 | 489,695 | -0.02(-0.04%) |
Nov 04, 2013 | 47.77 | 48.44 | 47.74 | 48.12 | 712,576 | +0.49(+1.03%) |