Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 49.03 | 49.29 | 48.61 | 48.84 | 416,244 | -0.81(-1.62%) |
Jan 30, 2014 | 49.27 | 49.77 | 48.82 | 49.65 | 355,796 | +0.89(+1.83%) |
Jan 29, 2014 | 49.14 | 49.70 | 48.63 | 48.75 | 349,449 | -0.82(-1.66%) |
Jan 28, 2014 | 49.02 | 49.61 | 48.96 | 49.58 | 368,078 | +0.74(+1.51%) |
Jan 27, 2014 | 50.44 | 50.90 | 48.84 | 48.84 | 689,277 | -1.50(-2.97%) |
Jan 24, 2014 | 51.65 | 51.65 | 50.33 | 50.34 | 399,366 | -1.51(-2.92%) |
Jan 23, 2014 | 51.91 | 51.91 | 51.39 | 51.85 | 473,043 | -0.14(-0.27%) |
Jan 22, 2014 | 51.60 | 52.01 | 51.55 | 51.99 | 351,900 | +0.53(+1.02%) |
Jan 21, 2014 | 51.52 | 51.65 | 51.09 | 51.47 | 428,174 | +0.37(+0.72%) |
Jan 17, 2014 | 51.56 | 51.10 | 51.10 | 51.10 | 368,995 | -0.60(-1.15%) |
Jan 16, 2014 | 51.78 | 52.09 | 51.63 | 51.70 | 332,814 | -0.09(-0.17%) |
Jan 15, 2014 | 51.74 | 51.99 | 51.63 | 51.78 | 251,054 | +0.04(+0.08%) |
Jan 14, 2014 | 51.30 | 51.76 | 51.06 | 51.74 | 225,632 | +0.54(+1.06%) |
Jan 13, 2014 | 52.25 | 52.33 | 51.07 | 51.20 | 357,913 | -1.16(-2.21%) |
Jan 10, 2014 | 52.39 | 52.83 | 51.98 | 52.35 | 219,456 | +0.02(+0.03%) |
Jan 09, 2014 | 52.53 | 52.80 | 52.14 | 52.34 | 327,469 | -0.02(-0.03%) |
Jan 08, 2014 | 51.69 | 52.40 | 51.43 | 52.35 | 349,994 | +0.53(+1.03%) |
Jan 07, 2014 | 51.74 | 51.95 | 51.53 | 51.82 | 306,797 | +0.25(+0.48%) |
Jan 06, 2014 | 51.81 | 51.96 | 51.41 | 51.57 | 337,779 | -0.07(-0.14%) |
Jan 03, 2014 | 51.05 | 51.66 | 50.39 | 51.64 | 301,401 | +0.72(+1.41%) |
Jan 02, 2014 | 51.53 | 51.85 | 50.69 | 50.93 | 350,391 | -0.92(-1.77%) |
Dec 31, 2013 | 51.59 | 51.85 | 51.85 | 51.85 | 212,877 | +0.26(+0.51%) |
Dec 30, 2013 | 51.31 | 51.59 | 51.07 | 51.58 | 280,420 | +0.28(+0.55%) |
Dec 27, 2013 | 51.53 | 51.53 | 51.13 | 51.30 | 194,922 | -0.04(-0.07%) |
Dec 26, 2013 | 51.57 | 51.62 | 51.15 | 51.34 | 204,277 | -0.18(-0.34%) |
Dec 24, 2013 | 51.23 | 51.54 | 51.15 | 51.51 | 142,796 | +0.38(+0.74%) |
Dec 23, 2013 | 50.91 | 51.39 | 50.91 | 51.14 | 361,645 | +0.01(+0.02%) |
Dec 20, 2013 | 51.43 | 51.43 | 50.86 | 51.13 | 892,642 | -0.16(-0.31%) |
Dec 19, 2013 | 51.31 | 51.66 | 50.99 | 51.28 | 442,042 | -0.22(-0.43%) |
Dec 18, 2013 | 51.58 | 51.71 | 50.65 | 51.50 | 456,228 | +0.04(+0.08%) |
Dec 17, 2013 | 50.82 | 51.50 | 50.43 | 51.46 | 594,035 | +0.55(+1.08%) |
Dec 16, 2013 | 50.30 | 51.00 | 50.23 | 50.91 | 437,515 | +0.85(+1.70%) |
Dec 13, 2013 | 49.81 | 50.08 | 49.60 | 50.06 | 310,604 | +0.47(+0.95%) |
Dec 12, 2013 | 49.53 | 49.82 | 49.27 | 49.59 | 589,231 | +0.03(+0.05%) |
Dec 11, 2013 | 50.30 | 50.44 | 49.45 | 49.56 | 321,274 | -0.62(-1.24%) |
Dec 10, 2013 | 50.38 | 50.58 | 50.07 | 50.18 | 244,486 | -0.33(-0.66%) |
Dec 09, 2013 | 50.66 | 51.01 | 50.10 | 50.51 | 217,072 | -0.03(-0.05%) |
Dec 06, 2013 | 50.10 | 50.60 | 49.95 | 50.54 | 0 | +0.67(+1.35%) |
Dec 05, 2013 | 49.81 | 49.98 | 49.51 | 49.87 | 0 | +0.11(+0.21%) |
Dec 04, 2013 | 49.65 | 49.89 | 49.23 | 49.76 | 0 | +0.05(+0.11%) |
Dec 03, 2013 | 49.57 | 49.88 | 49.44 | 49.71 | 182,822 | -0.07(-0.14%) |
Dec 02, 2013 | 49.74 | 50.27 | 49.37 | 49.78 | 0 | +0.07(+0.14%) |
Nov 29, 2013 | 49.91 | 50.01 | 49.48 | 49.71 | 0 | -0.18(-0.35%) |
Nov 27, 2013 | 49.98 | 49.98 | 49.47 | 49.88 | 0 | +0.04(+0.07%) |
Nov 26, 2013 | 49.61 | 49.95 | 49.12 | 49.85 | 0 | +0.34(+0.69%) |
Nov 25, 2013 | 49.65 | 50.18 | 49.30 | 49.51 | 0 | -0.10(-0.19%) |
Nov 22, 2013 | 49.70 | 49.90 | 49.37 | 49.60 | 0 | -0.10(-0.19%) |
Nov 21, 2013 | 49.54 | 49.84 | 49.31 | 49.70 | 206,543 | +0.16(+0.32%) |
Nov 20, 2013 | 49.52 | 49.98 | 49.33 | 49.54 | 289,952 | +0.03(+0.07%) |
Nov 19, 2013 | 49.52 | 49.95 | 49.29 | 49.51 | 0 | -0.07(-0.14%) |
Nov 18, 2013 | 49.58 | 49.74 | 49.34 | 49.58 | 284,728 | +0.10(+0.19%) |
Nov 15, 2013 | 49.10 | 49.49 | 48.88 | 49.48 | 0 | +0.34(+0.69%) |
Nov 14, 2013 | 49.09 | 49.36 | 48.91 | 49.14 | 141,276 | +0.11(+0.23%) |
Nov 13, 2013 | 48.50 | 49.04 | 48.10 | 49.03 | 0 | +0.26(+0.54%) |
Nov 12, 2013 | 48.58 | 48.84 | 48.19 | 48.77 | 146,361 | +0.19(+0.40%) |
Nov 11, 2013 | 48.51 | 48.82 | 48.18 | 48.58 | 0 | +0.16(+0.32%) |
Nov 08, 2013 | 47.75 | 48.46 | 47.75 | 48.42 | 0 | +0.59(+1.24%) |
Nov 07, 2013 | 48.27 | 48.74 | 47.82 | 47.82 | 438,810 | -0.39(-0.81%) |
Nov 06, 2013 | 47.82 | 48.51 | 47.24 | 48.22 | 378,448 | +0.89(+1.88%) |
Nov 05, 2013 | 47.41 | 47.68 | 46.95 | 47.33 | 234,274 | -0.50(-1.04%) |
Nov 04, 2013 | 49.69 | 49.69 | 47.32 | 47.82 | 196,861 | +0.29(+0.61%) |