Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 46.25 | 47.79 | 45.32 | 47.02 | 774,157 | +0.11(+0.24%) |
Jan 30, 2014 | 47.20 | 49.06 | 46.54 | 46.90 | 1,257,362 | +0.19(+0.40%) |
Jan 29, 2014 | 47.90 | 49.30 | 46.30 | 46.71 | 1,478,048 | -0.79(-1.67%) |
Jan 28, 2014 | 44.37 | 48.22 | 44.28 | 47.51 | 2,048,693 | +4.84(+11.34%) |
Jan 27, 2014 | 44.33 | 45.44 | 42.17 | 42.67 | 1,385,207 | -1.62(-3.66%) |
Jan 24, 2014 | 46.36 | 46.55 | 43.99 | 44.29 | 1,297,493 | -2.47(-5.28%) |
Jan 23, 2014 | 47.55 | 48.08 | 46.37 | 46.76 | 575,701 | -1.01(-2.11%) |
Jan 22, 2014 | 46.86 | 48.33 | 46.64 | 47.77 | 635,306 | +1.20(+2.57%) |
Jan 21, 2014 | 45.91 | 46.70 | 45.58 | 46.57 | 536,508 | +1.11(+2.45%) |
Jan 17, 2014 | 46.74 | 45.46 | 45.46 | 45.46 | 573,939 | -1.28(-2.74%) |
Jan 16, 2014 | 46.78 | 48.14 | 46.07 | 46.74 | 912,834 | +1.12(+2.46%) |
Jan 15, 2014 | 45.21 | 46.29 | 45.21 | 45.62 | 614,047 | +0.41(+0.92%) |
Jan 14, 2014 | 44.55 | 45.45 | 44.22 | 45.21 | 1,262,268 | +1.20(+2.72%) |
Jan 13, 2014 | 45.09 | 45.64 | 43.90 | 44.01 | 1,602,202 | -1.36(-2.99%) |
Jan 10, 2014 | 45.58 | 46.51 | 44.81 | 45.37 | 1,233,314 | -0.08(-0.17%) |
Jan 09, 2014 | 46.22 | 47.18 | 43.85 | 45.44 | 2,046,118 | -0.85(-1.83%) |
Jan 08, 2014 | 47.30 | 48.73 | 46.22 | 46.29 | 1,172,265 | +0.02(+0.04%) |
Jan 07, 2014 | 46.60 | 47.70 | 45.92 | 46.27 | 607,363 | -0.24(-0.51%) |
Jan 06, 2014 | 47.31 | 47.53 | 46.15 | 46.51 | 975,392 | -0.62(-1.32%) |
Jan 03, 2014 | 48.00 | 48.58 | 46.80 | 47.13 | 535,538 | -0.70(-1.46%) |
Jan 02, 2014 | 49.68 | 50.12 | 46.87 | 47.83 | 1,398,074 | -2.36(-4.70%) |
Dec 31, 2013 | 49.52 | 50.18 | 50.18 | 50.18 | 570,863 | +0.70(+1.41%) |
Dec 30, 2013 | 50.78 | 51.16 | 49.30 | 49.49 | 496,545 | -1.45(-2.85%) |
Dec 27, 2013 | 50.95 | 51.34 | 49.95 | 50.94 | 654,149 | +0.05(+0.09%) |
Dec 26, 2013 | 51.64 | 51.82 | 50.31 | 50.89 | 570,281 | -0.58(-1.12%) |
Dec 24, 2013 | 50.52 | 51.63 | 49.81 | 51.47 | 330,444 | +0.73(+1.43%) |
Dec 23, 2013 | 50.77 | 51.07 | 50.24 | 50.74 | 544,717 | +0.39(+0.77%) |
Dec 20, 2013 | 49.18 | 51.37 | 49.05 | 50.35 | 1,459,608 | +1.27(+2.59%) |
Dec 19, 2013 | 49.50 | 50.33 | 48.39 | 49.08 | 1,523,267 | -1.02(-2.03%) |
Dec 18, 2013 | 50.66 | 51.38 | 49.54 | 50.10 | 828,607 | -0.41(-0.82%) |
Dec 17, 2013 | 51.98 | 52.64 | 50.26 | 50.51 | 843,086 | -1.54(-2.95%) |
Dec 16, 2013 | 52.75 | 53.14 | 51.51 | 52.05 | 1,088,320 | +0.38(+0.73%) |
Dec 13, 2013 | 49.91 | 51.81 | 49.43 | 51.67 | 1,066,053 | +1.73(+3.47%) |
Dec 12, 2013 | 49.73 | 50.80 | 49.43 | 49.94 | 1,084,360 | +0.41(+0.82%) |
Dec 11, 2013 | 52.45 | 52.45 | 48.89 | 49.53 | 3,176,310 | -5.05(-9.26%) |
Dec 10, 2013 | 55.68 | 56.56 | 53.61 | 54.59 | 1,734,509 | +0.68(+1.26%) |
Dec 09, 2013 | 55.63 | 56.01 | 52.99 | 53.91 | 1,307,601 | -1.30(-2.36%) |
Dec 06, 2013 | 58.47 | 58.94 | 55.05 | 55.21 | 0 | -2.44(-4.24%) |
Dec 05, 2013 | 56.69 | 58.18 | 55.69 | 57.65 | 0 | +1.04(+1.83%) |
Dec 04, 2013 | 56.23 | 57.81 | 55.67 | 56.62 | 0 | +0.25(+0.45%) |
Dec 03, 2013 | 54.43 | 56.45 | 53.36 | 56.36 | 0 | +1.66(+3.03%) |
Dec 02, 2013 | 55.36 | 55.58 | 53.76 | 54.70 | 694,965 | -0.85(-1.53%) |
Nov 29, 2013 | 55.60 | 57.20 | 54.38 | 55.55 | 0 | -0.10(-0.19%) |
Nov 27, 2013 | 57.46 | 57.70 | 54.43 | 55.65 | 0 | -2.10(-3.64%) |
Nov 26, 2013 | 56.17 | 58.46 | 55.13 | 57.76 | 0 | +1.77(+3.17%) |
Nov 25, 2013 | 56.90 | 56.90 | 54.22 | 55.98 | 485,859 | -0.99(-1.74%) |
Nov 22, 2013 | 57.78 | 57.86 | 55.82 | 56.97 | 0 | -0.05(-0.08%) |
Nov 21, 2013 | 54.73 | 57.26 | 54.29 | 57.02 | 597,939 | +2.73(+5.02%) |
Nov 20, 2013 | 53.92 | 55.26 | 53.06 | 54.30 | 0 | +0.76(+1.43%) |
Nov 19, 2013 | 52.92 | 54.80 | 51.28 | 53.53 | 1,041,246 | +0.74(+1.39%) |
Nov 18, 2013 | 56.45 | 56.45 | 52.46 | 52.80 | 0 | -3.19(-5.69%) |
Nov 15, 2013 | 57.22 | 57.36 | 55.25 | 55.98 | 0 | -1.07(-1.88%) |
Nov 14, 2013 | 56.58 | 58.03 | 55.80 | 57.06 | 882,971 | +2.24(+4.09%) |
Nov 12, 2013 | 55.26 | 56.13 | 54.24 | 54.81 | 0 | -0.90(-1.61%) |
Nov 11, 2013 | 56.33 | 57.60 | 54.97 | 55.71 | 0 | -0.91(-1.60%) |
Nov 08, 2013 | 53.94 | 57.50 | 53.94 | 56.62 | 0 | +2.60(+4.82%) |
Nov 07, 2013 | 56.29 | 56.41 | 51.99 | 54.01 | 1,802,269 | -2.21(-3.92%) |
Nov 06, 2013 | 59.47 | 60.40 | 55.79 | 56.22 | 874,411 | -2.55(-4.33%) |
Nov 05, 2013 | 60.98 | 61.01 | 57.51 | 58.77 | 1,015,197 | -2.80(-4.55%) |
Nov 04, 2013 | 60.42 | 62.42 | 59.76 | 61.57 | 1,162,294 | +1.82(+3.05%) |