Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 45.49 | 45.76 | 45.21 | 45.23 | 590,033 | -0.84(-1.82%) |
Jan 30, 2014 | 46.04 | 46.25 | 45.71 | 46.07 | 526,901 | +0.44(+0.96%) |
Jan 29, 2014 | 45.68 | 45.97 | 45.56 | 45.63 | 654,085 | -0.34(-0.75%) |
Jan 28, 2014 | 45.98 | 46.26 | 45.85 | 45.98 | 734,670 | +0.10(+0.22%) |
Jan 27, 2014 | 47.14 | 47.39 | 45.85 | 45.88 | 1,155,290 | -1.27(-2.70%) |
Jan 24, 2014 | 47.81 | 47.81 | 46.93 | 47.15 | 568,436 | -0.76(-1.59%) |
Jan 23, 2014 | 48.28 | 48.31 | 47.76 | 47.91 | 675,594 | -0.53(-1.09%) |
Jan 22, 2014 | 48.19 | 48.68 | 47.97 | 48.44 | 779,474 | +0.25(+0.52%) |
Jan 21, 2014 | 47.62 | 48.35 | 47.49 | 48.19 | 1,742,650 | +0.57(+1.19%) |
Jan 17, 2014 | 48.09 | 47.62 | 47.62 | 47.62 | 568,502 | -0.44(-0.91%) |
Jan 16, 2014 | 48.35 | 48.72 | 47.71 | 48.06 | 888,228 | -0.45(-0.92%) |
Jan 15, 2014 | 48.00 | 48.68 | 48.04 | 48.51 | 695,745 | +0.51(+1.07%) |
Jan 14, 2014 | 48.01 | 48.25 | 47.69 | 48.00 | 631,516 | +0.05(+0.10%) |
Jan 13, 2014 | 48.32 | 48.37 | 47.86 | 47.95 | 663,271 | -0.38(-0.79%) |
Jan 10, 2014 | 48.04 | 48.53 | 47.59 | 48.33 | 822,335 | +0.45(+0.93%) |
Jan 09, 2014 | 47.73 | 48.02 | 47.72 | 47.89 | 450,271 | +0.39(+0.82%) |
Jan 08, 2014 | 47.23 | 47.53 | 46.96 | 47.49 | 634,163 | +0.38(+0.81%) |
Jan 07, 2014 | 47.06 | 47.69 | 46.90 | 47.11 | 1,171,925 | -0.60(-1.27%) |
Jan 06, 2014 | 47.04 | 48.19 | 47.04 | 47.72 | 754,123 | -0.23(-0.48%) |
Jan 03, 2014 | 47.76 | 48.10 | 47.00 | 47.95 | 351,629 | +0.18(+0.37%) |
Jan 02, 2014 | 48.68 | 48.68 | 47.74 | 47.77 | 537,715 | -0.90(-1.85%) |
Dec 31, 2013 | 48.67 | 48.68 | 48.68 | 48.68 | 392,875 | +0.00(+0.00%) |
Dec 30, 2013 | 48.98 | 49.07 | 48.44 | 48.68 | 352,310 | -0.34(-0.70%) |
Dec 27, 2013 | 49.08 | 49.22 | 48.76 | 49.02 | 622,827 | +0.38(+0.78%) |
Dec 26, 2013 | 48.84 | 49.09 | 48.45 | 48.64 | 484,762 | -0.18(-0.36%) |
Dec 24, 2013 | 49.00 | 49.10 | 48.75 | 48.82 | 120,379 | +0.09(+0.19%) |
Dec 23, 2013 | 48.68 | 48.77 | 48.35 | 48.72 | 600,865 | +0.32(+0.65%) |
Dec 20, 2013 | 48.09 | 48.50 | 47.92 | 48.41 | 811,444 | +0.50(+1.05%) |
Dec 19, 2013 | 48.09 | 48.29 | 47.84 | 47.90 | 447,797 | -0.33(-0.69%) |
Dec 18, 2013 | 47.55 | 48.28 | 47.00 | 48.24 | 736,417 | +0.79(+1.67%) |
Dec 17, 2013 | 48.10 | 48.10 | 47.15 | 47.45 | 406,115 | -0.46(-0.97%) |
Dec 16, 2013 | 47.36 | 47.91 | 46.97 | 47.91 | 566,557 | +0.57(+1.20%) |
Dec 13, 2013 | 47.48 | 47.89 | 46.95 | 47.35 | 548,436 | -0.08(-0.18%) |
Dec 12, 2013 | 47.09 | 47.60 | 46.98 | 47.43 | 638,627 | +0.28(+0.59%) |
Dec 11, 2013 | 47.36 | 47.47 | 47.08 | 47.15 | 695,353 | -0.18(-0.37%) |
Dec 10, 2013 | 47.40 | 47.55 | 46.97 | 47.33 | 702,310 | -0.21(-0.45%) |
Dec 09, 2013 | 47.73 | 47.89 | 47.16 | 47.54 | 834,412 | +0.19(+0.39%) |
Dec 06, 2013 | 47.09 | 47.46 | 46.79 | 47.36 | 772,039 | +0.73(+1.56%) |
Dec 05, 2013 | 46.69 | 46.88 | 46.43 | 46.63 | 639,027 | -0.20(-0.44%) |
Dec 04, 2013 | 46.70 | 47.19 | 46.43 | 46.83 | 503,335 | +0.07(+0.14%) |
Dec 03, 2013 | 47.76 | 47.88 | 46.67 | 46.77 | 1,342,933 | -1.04(-2.18%) |
Dec 02, 2013 | 47.47 | 48.13 | 47.36 | 47.81 | 641,921 | +0.30(+0.63%) |
Nov 29, 2013 | 47.76 | 47.87 | 47.46 | 47.51 | 115,054 | -0.29(-0.60%) |
Nov 27, 2013 | 47.50 | 47.88 | 47.32 | 47.80 | 414,843 | +0.43(+0.90%) |
Nov 26, 2013 | 47.47 | 47.82 | 47.23 | 47.37 | 1,053,415 | -0.10(-0.22%) |
Nov 25, 2013 | 47.60 | 47.86 | 47.09 | 47.48 | 690,144 | -0.02(-0.04%) |
Nov 22, 2013 | 47.30 | 47.62 | 46.96 | 47.49 | 796,887 | +0.32(+0.67%) |
Nov 21, 2013 | 46.04 | 47.27 | 46.02 | 47.18 | 631,613 | +1.25(+2.71%) |
Nov 20, 2013 | 45.38 | 46.32 | 45.25 | 45.93 | 2,535,873 | +0.95(+2.11%) |
Nov 19, 2013 | 45.70 | 45.77 | 44.98 | 44.98 | 1,086,608 | -0.79(-1.73%) |
Nov 18, 2013 | 45.95 | 46.48 | 45.77 | 45.77 | 872,090 | -0.17(-0.36%) |
Nov 15, 2013 | 46.43 | 46.56 | 45.87 | 45.94 | 793,776 | -0.30(-0.64%) |
Nov 14, 2013 | 46.11 | 46.31 | 45.99 | 46.24 | 829,035 | -0.06(-0.12%) |
Nov 12, 2013 | 46.72 | 47.01 | 46.17 | 46.30 | 932,575 | -0.60(-1.27%) |
Nov 11, 2013 | 47.40 | 47.58 | 46.82 | 46.89 | 553,616 | -0.52(-1.10%) |
Nov 08, 2013 | 46.43 | 47.41 | 46.43 | 47.41 | 1,208,040 | +0.99(+2.14%) |
Nov 07, 2013 | 47.00 | 47.08 | 46.18 | 46.42 | 803,129 | -0.50(-1.07%) |
Nov 06, 2013 | 46.96 | 47.01 | 46.58 | 46.92 | 562,383 | +0.22(+0.48%) |
Nov 05, 2013 | 46.55 | 46.86 | 46.55 | 46.70 | 795,682 | -0.13(-0.28%) |
Nov 04, 2013 | 47.07 | 47.54 | 46.63 | 46.83 | 994,165 | -0.28(-0.59%) |