Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 45.59 | 46.13 | 45.50 | 45.99 | 415,173 | -0.07(-0.16%) |
Jan 30, 2014 | 46.19 | 46.32 | 45.97 | 46.06 | 1,936,215 | +0.39(+0.85%) |
Jan 29, 2014 | 45.73 | 45.98 | 45.47 | 45.68 | 1,258,928 | -0.48(-1.03%) |
Jan 28, 2014 | 46.13 | 46.32 | 46.04 | 46.15 | 3,021,945 | +0.30(+0.66%) |
Jan 27, 2014 | 45.99 | 46.13 | 45.52 | 45.85 | 1,331,954 | -0.20(-0.43%) |
Jan 24, 2014 | 46.61 | 46.73 | 46.02 | 46.05 | 563,304 | -1.07(-2.27%) |
Jan 23, 2014 | 47.47 | 47.55 | 46.84 | 47.12 | 1,211,881 | -1.12(-2.32%) |
Jan 22, 2014 | 47.98 | 48.24 | 47.86 | 48.23 | 413,653 | +0.52(+1.09%) |
Jan 21, 2014 | 48.06 | 48.19 | 47.55 | 47.72 | 756,160 | -0.12(-0.26%) |
Jan 17, 2014 | 48.06 | 47.84 | 47.84 | 47.84 | 915,281 | -0.08(-0.17%) |
Jan 16, 2014 | 47.92 | 48.08 | 47.82 | 47.92 | 1,290,160 | -0.13(-0.27%) |
Jan 15, 2014 | 48.04 | 48.09 | 47.90 | 48.05 | 675,519 | +0.01(+0.02%) |
Jan 14, 2014 | 47.91 | 48.11 | 47.64 | 48.04 | 259,055 | +0.44(+0.92%) |
Jan 13, 2014 | 48.01 | 48.05 | 47.48 | 47.61 | 544,651 | -0.42(-0.87%) |
Jan 10, 2014 | 47.58 | 48.12 | 47.58 | 48.03 | 432,797 | +0.58(+1.21%) |
Jan 09, 2014 | 47.50 | 47.70 | 47.11 | 47.45 | 1,163,597 | -0.17(-0.36%) |
Jan 08, 2014 | 47.62 | 47.86 | 47.50 | 47.63 | 1,288,169 | +0.01(+0.02%) |
Jan 07, 2014 | 47.61 | 47.68 | 47.43 | 47.62 | 609,190 | +0.22(+0.47%) |
Jan 06, 2014 | 47.68 | 47.68 | 47.33 | 47.40 | 1,358,179 | -0.32(-0.67%) |
Jan 03, 2014 | 48.09 | 48.09 | 47.65 | 47.72 | 763,437 | -0.27(-0.57%) |
Jan 02, 2014 | 48.64 | 48.72 | 47.90 | 47.99 | 1,650,712 | -1.60(-3.23%) |
Dec 31, 2013 | 49.23 | 49.59 | 49.59 | 49.59 | 485,491 | +0.39(+0.79%) |
Dec 30, 2013 | 49.06 | 49.24 | 49.01 | 49.20 | 417,184 | +0.32(+0.66%) |
Dec 27, 2013 | 49.00 | 49.06 | 48.88 | 48.88 | 780,666 | +0.49(+1.01%) |
Dec 26, 2013 | 48.66 | 48.66 | 48.39 | 48.39 | 481,577 | -0.38(-0.78%) |
Dec 24, 2013 | 48.48 | 48.79 | 48.48 | 48.77 | 341,452 | +0.34(+0.70%) |
Dec 23, 2013 | 48.38 | 48.59 | 48.33 | 48.44 | 945,769 | +0.19(+0.39%) |
Dec 20, 2013 | 48.46 | 48.48 | 48.21 | 48.25 | 761,017 | +0.01(+0.02%) |
Dec 19, 2013 | 48.32 | 48.42 | 47.93 | 48.24 | 1,699,137 | -0.94(-1.91%) |
Dec 18, 2013 | 48.65 | 49.47 | 48.06 | 49.18 | 640,933 | +0.83(+1.71%) |
Dec 17, 2013 | 48.59 | 48.63 | 48.34 | 48.35 | 861,990 | -0.37(-0.77%) |
Dec 16, 2013 | 48.59 | 48.95 | 48.59 | 48.72 | 617,877 | +0.30(+0.62%) |
Dec 13, 2013 | 48.40 | 48.54 | 48.24 | 48.42 | 554,308 | +0.18(+0.37%) |
Dec 12, 2013 | 48.49 | 48.54 | 48.20 | 48.24 | 1,573,728 | -0.40(-0.82%) |
Dec 11, 2013 | 49.29 | 49.29 | 48.57 | 48.64 | 697,159 | -1.03(-2.08%) |
Dec 10, 2013 | 49.29 | 49.69 | 49.29 | 49.68 | 780,671 | -0.21(-0.42%) |
Dec 09, 2013 | 49.89 | 49.89 | 49.51 | 49.89 | 1,580,876 | +0.33(+0.66%) |
Dec 06, 2013 | 49.29 | 49.64 | 49.26 | 49.56 | 0 | +0.75(+1.54%) |
Dec 05, 2013 | 49.05 | 49.07 | 48.75 | 48.81 | 0 | -0.22(-0.45%) |
Dec 04, 2013 | 48.76 | 49.20 | 48.64 | 49.03 | 0 | -0.09(-0.18%) |
Dec 03, 2013 | 49.21 | 49.26 | 48.79 | 49.12 | 0 | +0.13(+0.27%) |
Dec 02, 2013 | 49.90 | 49.90 | 48.99 | 48.99 | 0 | -0.81(-1.62%) |
Nov 29, 2013 | 49.53 | 49.89 | 49.53 | 49.80 | 0 | +0.42(+0.84%) |
Nov 27, 2013 | 49.07 | 49.47 | 49.07 | 49.38 | 0 | +0.47(+0.97%) |
Nov 26, 2013 | 48.94 | 49.03 | 48.67 | 48.91 | 0 | +0.33(+0.67%) |
Nov 25, 2013 | 49.08 | 49.09 | 48.52 | 48.59 | 0 | -0.50(-1.01%) |
Nov 22, 2013 | 48.88 | 49.15 | 48.76 | 49.08 | 0 | +0.22(+0.45%) |
Nov 21, 2013 | 48.88 | 48.89 | 48.66 | 48.86 | 0 | -0.15(-0.32%) |
Nov 20, 2013 | 49.44 | 49.60 | 48.97 | 49.02 | 0 | -0.55(-1.10%) |
Nov 19, 2013 | 49.72 | 49.84 | 49.55 | 49.56 | 0 | -0.15(-0.29%) |
Nov 18, 2013 | 49.86 | 50.09 | 49.67 | 49.71 | 0 | +0.59(+1.21%) |
Nov 15, 2013 | 48.63 | 49.36 | 48.62 | 49.11 | 0 | +1.04(+2.17%) |
Nov 14, 2013 | 47.53 | 48.15 | 47.49 | 48.07 | 0 | +0.33(+0.68%) |
Nov 12, 2013 | 48.00 | 48.00 | 47.52 | 47.75 | 0 | -0.20(-0.41%) |
Nov 11, 2013 | 47.97 | 48.15 | 47.93 | 47.94 | 0 | -0.12(-0.25%) |
Nov 08, 2013 | 47.82 | 48.07 | 47.69 | 48.06 | 0 | +0.02(+0.05%) |
Nov 07, 2013 | 48.84 | 48.84 | 47.97 | 48.04 | 0 | -0.76(-1.55%) |
Nov 06, 2013 | 48.98 | 49.00 | 48.76 | 48.80 | 0 | +0.11(+0.22%) |
Nov 05, 2013 | 48.86 | 48.86 | 48.53 | 48.69 | 0 | -0.58(-1.17%) |
Nov 04, 2013 | 49.33 | 49.33 | 49.12 | 49.27 | 0 | +0.00(+0.00%) |