Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 49.13 | 49.51 | 48.61 | 48.68 | 565,798 | -1.14(-2.30%) |
Jan 30, 2014 | 49.44 | 50.50 | 49.17 | 49.83 | 878,066 | +1.13(+2.32%) |
Jan 29, 2014 | 48.97 | 49.77 | 48.21 | 48.70 | 1,284,329 | -0.59(-1.19%) |
Jan 28, 2014 | 48.14 | 49.53 | 48.14 | 49.28 | 2,401,863 | +1.44(+3.01%) |
Jan 27, 2014 | 49.95 | 49.95 | 46.66 | 47.85 | 2,527,552 | -2.10(-4.20%) |
Jan 24, 2014 | 51.21 | 51.26 | 49.82 | 49.94 | 2,031,183 | -1.74(-3.36%) |
Jan 23, 2014 | 51.58 | 51.83 | 50.96 | 51.68 | 761,908 | -0.02(-0.03%) |
Jan 22, 2014 | 52.36 | 52.36 | 51.45 | 51.70 | 886,251 | -0.17(-0.33%) |
Jan 21, 2014 | 51.49 | 51.91 | 50.45 | 51.86 | 1,738,632 | +1.09(+2.14%) |
Jan 17, 2014 | 50.63 | 50.78 | 50.78 | 50.78 | 2,338,095 | +0.38(+0.75%) |
Jan 16, 2014 | 49.59 | 50.41 | 49.32 | 50.40 | 1,188,738 | +1.01(+2.04%) |
Jan 15, 2014 | 49.11 | 49.46 | 48.57 | 49.39 | 584,779 | +0.28(+0.56%) |
Jan 14, 2014 | 49.29 | 49.49 | 48.28 | 49.11 | 1,005,822 | +0.28(+0.58%) |
Jan 13, 2014 | 49.66 | 50.61 | 48.22 | 48.83 | 1,727,558 | -0.96(-1.92%) |
Jan 10, 2014 | 48.17 | 49.83 | 48.09 | 49.79 | 2,946,360 | +2.59(+5.48%) |
Jan 09, 2014 | 46.02 | 47.20 | 45.89 | 47.20 | 3,455,277 | +3.30(+7.52%) |
Jan 08, 2014 | 42.67 | 43.94 | 42.57 | 43.90 | 1,875,098 | +1.11(+2.60%) |
Jan 07, 2014 | 42.29 | 42.83 | 42.29 | 42.79 | 2,795,791 | +1.00(+2.40%) |
Jan 06, 2014 | 42.39 | 42.50 | 41.52 | 41.78 | 1,071,670 | -0.49(-1.15%) |
Jan 03, 2014 | 42.52 | 42.73 | 42.25 | 42.27 | 1,704,464 | -0.14(-0.32%) |
Jan 02, 2014 | 42.20 | 42.54 | 41.70 | 42.41 | 1,582,873 | +0.21(+0.49%) |
Dec 31, 2013 | 42.35 | 42.20 | 42.20 | 42.20 | 4,114,344 | -0.01(-0.02%) |
Dec 30, 2013 | 41.83 | 42.29 | 41.55 | 42.21 | 1,428,366 | +0.13(+0.30%) |
Dec 27, 2013 | 42.69 | 42.69 | 41.99 | 42.08 | 287,081 | -0.40(-0.93%) |
Dec 26, 2013 | 42.42 | 42.83 | 42.34 | 42.48 | 451,167 | +0.28(+0.65%) |
Dec 24, 2013 | 42.41 | 42.41 | 41.91 | 42.20 | 340,486 | +0.11(+0.26%) |
Dec 23, 2013 | 41.49 | 42.15 | 41.49 | 42.09 | 499,478 | +0.77(+1.87%) |
Dec 20, 2013 | 40.57 | 41.40 | 40.51 | 41.32 | 970,618 | +0.89(+2.21%) |
Dec 19, 2013 | 40.40 | 40.74 | 40.18 | 40.43 | 500,142 | +0.03(+0.06%) |
Dec 18, 2013 | 39.57 | 40.45 | 39.30 | 40.40 | 833,018 | +0.98(+2.47%) |
Dec 17, 2013 | 39.95 | 39.95 | 39.20 | 39.43 | 2,082,824 | -0.55(-1.38%) |
Dec 16, 2013 | 40.03 | 40.63 | 39.88 | 39.98 | 494,663 | +0.09(+0.23%) |
Dec 13, 2013 | 40.21 | 40.26 | 39.53 | 39.89 | 554,488 | -0.16(-0.39%) |
Dec 12, 2013 | 39.53 | 40.21 | 39.30 | 40.04 | 1,125,273 | +0.60(+1.53%) |
Dec 11, 2013 | 40.91 | 40.91 | 39.33 | 39.44 | 1,131,560 | -1.50(-3.66%) |
Dec 10, 2013 | 41.22 | 41.33 | 40.55 | 40.94 | 682,098 | -0.29(-0.72%) |
Dec 09, 2013 | 41.66 | 41.88 | 40.91 | 41.23 | 523,307 | -0.30(-0.73%) |
Dec 06, 2013 | 41.96 | 41.97 | 40.94 | 41.53 | 399,364 | +0.09(+0.21%) |
Dec 05, 2013 | 41.92 | 42.12 | 41.39 | 41.44 | 330,978 | -0.52(-1.24%) |
Dec 04, 2013 | 41.77 | 42.17 | 41.54 | 41.96 | 735,432 | -0.02(-0.04%) |
Dec 03, 2013 | 42.44 | 42.44 | 41.68 | 41.98 | 1,769,666 | -0.52(-1.23%) |
Dec 02, 2013 | 42.35 | 42.58 | 42.00 | 42.50 | 2,660,890 | +0.22(+0.53%) |
Nov 29, 2013 | 42.09 | 42.55 | 42.04 | 42.28 | 862,344 | +0.38(+0.90%) |
Nov 27, 2013 | 41.88 | 41.98 | 41.45 | 41.90 | 1,327,966 | +0.25(+0.61%) |
Nov 26, 2013 | 41.34 | 41.78 | 41.20 | 41.65 | 718,918 | +0.49(+1.19%) |
Nov 25, 2013 | 41.03 | 41.51 | 40.66 | 41.16 | 511,910 | +0.38(+0.93%) |
Nov 22, 2013 | 40.50 | 40.88 | 40.24 | 40.78 | 857,632 | +0.91(+2.29%) |
Nov 21, 2013 | 39.18 | 39.98 | 39.18 | 39.87 | 744,043 | +0.85(+2.17%) |
Nov 20, 2013 | 38.91 | 39.50 | 38.61 | 39.02 | 745,855 | +0.36(+0.93%) |
Nov 19, 2013 | 38.56 | 39.04 | 38.17 | 38.66 | 1,094,496 | +0.09(+0.23%) |
Nov 18, 2013 | 39.70 | 39.87 | 38.47 | 38.57 | 1,058,393 | -0.97(-2.46%) |
Nov 15, 2013 | 38.86 | 39.57 | 38.85 | 39.55 | 393,201 | +0.68(+1.76%) |
Nov 14, 2013 | 39.05 | 39.10 | 38.57 | 38.86 | 879,541 | +0.32(+0.82%) |
Nov 12, 2013 | 38.49 | 38.58 | 37.83 | 38.54 | 1,558,075 | -0.45(-1.16%) |
Nov 11, 2013 | 38.63 | 39.05 | 38.36 | 39.00 | 336,509 | +0.47(+1.21%) |
Nov 08, 2013 | 37.35 | 38.87 | 37.35 | 38.53 | 1,774,595 | +1.52(+4.11%) |
Nov 07, 2013 | 37.80 | 38.43 | 36.98 | 37.01 | 1,395,235 | -0.71(-1.87%) |
Nov 06, 2013 | 39.30 | 39.38 | 37.64 | 37.72 | 2,084,287 | -1.46(-3.72%) |
Nov 05, 2013 | 39.32 | 39.32 | 38.53 | 39.18 | 518,505 | +0.06(+0.16%) |
Nov 04, 2013 | 38.93 | 39.24 | 38.83 | 39.11 | 649,821 | +0.36(+0.92%) |