Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 49.20 | 50.11 | 48.98 | 49.82 | 433,043 | +0.24(+0.49%) |
Jan 30, 2014 | 48.38 | 50.09 | 48.29 | 49.57 | 393,307 | +1.30(+2.70%) |
Jan 29, 2014 | 49.06 | 49.63 | 48.14 | 48.27 | 530,072 | -0.90(-1.82%) |
Jan 28, 2014 | 48.12 | 49.34 | 48.12 | 49.17 | 364,299 | +1.04(+2.16%) |
Jan 27, 2014 | 48.20 | 49.21 | 47.43 | 48.13 | 515,182 | -0.17(-0.35%) |
Jan 24, 2014 | 50.71 | 50.77 | 48.10 | 48.30 | 758,769 | -2.75(-5.38%) |
Jan 23, 2014 | 51.11 | 51.30 | 49.84 | 51.05 | 419,311 | -0.29(-0.57%) |
Jan 22, 2014 | 51.01 | 51.69 | 50.09 | 51.34 | 424,861 | +0.54(+1.07%) |
Jan 21, 2014 | 52.81 | 52.85 | 49.74 | 50.80 | 1,226,666 | -1.75(-3.32%) |
Jan 17, 2014 | 55.42 | 52.54 | 52.54 | 52.54 | 1,648,567 | -3.01(-5.42%) |
Jan 16, 2014 | 55.16 | 56.20 | 54.94 | 55.55 | 504,001 | +0.48(+0.87%) |
Jan 15, 2014 | 54.81 | 55.66 | 54.47 | 55.08 | 686,929 | +0.26(+0.48%) |
Jan 14, 2014 | 53.96 | 55.06 | 53.96 | 54.81 | 1,099,161 | +0.87(+1.61%) |
Jan 13, 2014 | 53.45 | 55.04 | 53.04 | 53.94 | 924,656 | +1.26(+2.40%) |
Jan 10, 2014 | 52.56 | 53.30 | 52.50 | 52.68 | 578,443 | +0.34(+0.65%) |
Jan 09, 2014 | 52.19 | 52.47 | 51.35 | 52.34 | 628,573 | +0.69(+1.33%) |
Jan 08, 2014 | 50.60 | 51.84 | 50.25 | 51.65 | 1,017,981 | +1.61(+3.21%) |
Jan 07, 2014 | 49.54 | 50.11 | 48.70 | 50.05 | 775,134 | +1.64(+3.38%) |
Jan 06, 2014 | 48.25 | 49.54 | 48.25 | 48.41 | 486,989 | +0.18(+0.38%) |
Jan 03, 2014 | 48.21 | 48.57 | 47.89 | 48.23 | 653,113 | -0.01(-0.01%) |
Jan 02, 2014 | 47.83 | 48.40 | 47.39 | 48.23 | 571,514 | +0.43(+0.90%) |
Dec 31, 2013 | 47.60 | 47.80 | 47.80 | 47.80 | 856,545 | +0.58(+1.23%) |
Dec 30, 2013 | 47.58 | 47.60 | 45.86 | 47.22 | 462,144 | -0.38(-0.80%) |
Dec 27, 2013 | 48.16 | 48.33 | 47.19 | 47.60 | 249,687 | -0.54(-1.13%) |
Dec 26, 2013 | 48.33 | 48.40 | 47.67 | 48.14 | 213,954 | -0.14(-0.28%) |
Dec 24, 2013 | 48.35 | 48.61 | 48.03 | 48.28 | 231,128 | +0.10(+0.22%) |
Dec 23, 2013 | 48.08 | 48.37 | 47.47 | 48.18 | 315,417 | +0.50(+1.06%) |
Dec 20, 2013 | 47.28 | 48.04 | 47.05 | 47.67 | 697,385 | +0.57(+1.21%) |
Dec 19, 2013 | 47.48 | 47.55 | 46.74 | 47.10 | 242,676 | -0.56(-1.18%) |
Dec 18, 2013 | 47.48 | 47.74 | 46.29 | 47.67 | 351,228 | +0.25(+0.52%) |
Dec 17, 2013 | 47.69 | 48.25 | 47.37 | 47.42 | 324,407 | -0.16(-0.34%) |
Dec 16, 2013 | 46.51 | 47.72 | 46.49 | 47.58 | 610,370 | +1.07(+2.29%) |
Dec 13, 2013 | 46.63 | 46.94 | 45.86 | 46.51 | 318,189 | +0.01(+0.03%) |
Dec 12, 2013 | 45.92 | 47.01 | 45.85 | 46.50 | 347,659 | +0.30(+0.65%) |
Dec 11, 2013 | 47.74 | 47.91 | 45.95 | 46.20 | 541,403 | -1.09(-2.31%) |
Dec 10, 2013 | 47.78 | 47.92 | 45.95 | 47.29 | 642,418 | -0.59(-1.23%) |
Dec 09, 2013 | 46.85 | 48.24 | 46.69 | 47.88 | 566,575 | +0.94(+2.01%) |
Dec 06, 2013 | 47.91 | 48.25 | 46.89 | 46.94 | 243,913 | -0.60(-1.25%) |
Dec 05, 2013 | 46.66 | 47.94 | 46.60 | 47.53 | 290,935 | +0.45(+0.96%) |
Dec 04, 2013 | 47.35 | 48.18 | 46.71 | 47.08 | 516,775 | -0.63(-1.32%) |
Dec 03, 2013 | 49.28 | 49.86 | 47.13 | 47.71 | 1,210,455 | -1.88(-3.79%) |
Dec 02, 2013 | 50.31 | 51.01 | 49.22 | 49.59 | 321,319 | -0.73(-1.44%) |
Nov 29, 2013 | 50.78 | 51.21 | 50.09 | 50.31 | 149,653 | -0.09(-0.17%) |
Nov 27, 2013 | 51.01 | 51.50 | 49.75 | 50.40 | 432,898 | -0.34(-0.67%) |
Nov 26, 2013 | 50.85 | 50.91 | 49.52 | 50.74 | 489,902 | -0.21(-0.41%) |
Nov 25, 2013 | 51.65 | 51.67 | 50.36 | 50.95 | 226,226 | +0.67(+1.34%) |
Nov 22, 2013 | 51.71 | 52.22 | 50.07 | 50.27 | 322,796 | -1.18(-2.30%) |
Nov 21, 2013 | 50.69 | 52.50 | 49.41 | 51.46 | 435,663 | +0.88(+1.75%) |
Nov 20, 2013 | 49.22 | 50.67 | 48.89 | 50.58 | 277,068 | +1.41(+2.86%) |
Nov 19, 2013 | 48.40 | 49.22 | 48.39 | 49.17 | 232,944 | +0.89(+1.84%) |
Nov 18, 2013 | 49.25 | 49.54 | 48.06 | 48.28 | 334,165 | -0.28(-0.58%) |
Nov 15, 2013 | 48.84 | 50.11 | 48.40 | 48.56 | 544,463 | +0.16(+0.32%) |
Nov 14, 2013 | 48.47 | 48.67 | 48.08 | 48.40 | 173,231 | +0.06(+0.12%) |
Nov 13, 2013 | 47.91 | 48.97 | 47.74 | 48.35 | 500,317 | +0.44(+0.93%) |
Nov 12, 2013 | 47.60 | 48.15 | 46.72 | 47.90 | 252,422 | +0.36(+0.76%) |
Nov 11, 2013 | 46.58 | 48.12 | 46.41 | 47.54 | 397,793 | +0.96(+2.06%) |
Nov 08, 2013 | 46.70 | 47.04 | 45.14 | 46.58 | 410,175 | -0.17(-0.36%) |
Nov 07, 2013 | 48.20 | 48.20 | 46.21 | 46.75 | 470,441 | -0.91(-1.92%) |
Nov 06, 2013 | 47.36 | 47.84 | 44.38 | 47.66 | 877,915 | +1.56(+3.39%) |
Nov 05, 2013 | 45.82 | 46.58 | 44.79 | 46.10 | 591,561 | +0.19(+0.41%) |
Nov 04, 2013 | 44.51 | 46.13 | 44.29 | 45.91 | 773,112 | +1.70(+3.85%) |