Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 47.00 | 47.50 | 46.82 | 46.90 | 40,084 | -1.04(-2.17%) |
Jan 30, 2014 | 47.87 | 48.46 | 47.26 | 47.94 | 35,688 | +0.24(+0.50%) |
Jan 29, 2014 | 48.22 | 48.56 | 47.50 | 47.70 | 27,475 | -0.79(-1.63%) |
Jan 28, 2014 | 49.00 | 49.11 | 48.23 | 48.49 | 57,818 | -0.62(-1.26%) |
Jan 27, 2014 | 50.08 | 50.79 | 49.01 | 49.11 | 18,863 | -0.85(-1.70%) |
Jan 24, 2014 | 49.24 | 50.79 | 49.24 | 49.96 | 40,254 | +0.16(+0.32%) |
Jan 23, 2014 | 49.17 | 49.98 | 49.17 | 49.80 | 26,669 | +0.20(+0.40%) |
Jan 22, 2014 | 49.70 | 49.98 | 49.46 | 49.60 | 11,303 | -0.22(-0.44%) |
Jan 21, 2014 | 49.52 | 50.78 | 49.50 | 49.82 | 16,944 | +0.66(+1.34%) |
Jan 17, 2014 | 49.32 | 49.16 | 49.16 | 49.16 | 10,100 | -0.14(-0.28%) |
Jan 16, 2014 | 49.61 | 49.76 | 49.05 | 49.30 | 12,913 | -0.34(-0.68%) |
Jan 15, 2014 | 49.69 | 49.86 | 49.14 | 49.64 | 13,895 | -0.05(-0.10%) |
Jan 14, 2014 | 49.12 | 49.76 | 49.07 | 49.69 | 11,003 | +0.67(+1.37%) |
Jan 13, 2014 | 49.60 | 49.69 | 48.05 | 49.02 | 23,452 | -0.70(-1.41%) |
Jan 10, 2014 | 49.88 | 49.88 | 49.05 | 49.72 | 16,645 | -0.03(-0.06%) |
Jan 09, 2014 | 49.72 | 49.98 | 49.05 | 49.75 | 21,927 | +0.07(+0.14%) |
Jan 08, 2014 | 50.00 | 50.15 | 49.23 | 49.68 | 19,417 | -0.52(-1.04%) |
Jan 07, 2014 | 49.12 | 50.50 | 49.12 | 50.20 | 18,346 | +1.07(+2.18%) |
Jan 06, 2014 | 50.49 | 50.65 | 49.09 | 49.13 | 22,360 | -1.17(-2.33%) |
Jan 03, 2014 | 50.05 | 50.39 | 49.89 | 50.30 | 18,028 | +0.24(+0.48%) |
Jan 02, 2014 | 51.08 | 51.08 | 50.06 | 50.06 | 28,967 | -1.33(-2.59%) |
Dec 31, 2013 | 51.16 | 51.39 | 51.39 | 51.39 | 22,100 | +0.47(+0.92%) |
Dec 30, 2013 | 51.07 | 51.60 | 50.87 | 50.92 | 7,672 | -0.34(-0.66%) |
Dec 27, 2013 | 51.25 | 51.55 | 50.85 | 51.26 | 15,546 | +0.06(+0.12%) |
Dec 26, 2013 | 50.97 | 51.59 | 50.60 | 51.20 | 16,998 | -0.41(-0.79%) |
Dec 24, 2013 | 51.71 | 51.98 | 51.26 | 51.61 | 9,738 | +0.10(+0.19%) |
Dec 23, 2013 | 50.16 | 51.51 | 50.00 | 51.51 | 29,459 | +1.42(+2.83%) |
Dec 20, 2013 | 47.11 | 50.41 | 47.11 | 50.09 | 118,619 | +1.42(+2.92%) |
Dec 19, 2013 | 49.19 | 49.19 | 48.57 | 48.67 | 20,725 | -0.72(-1.46%) |
Dec 18, 2013 | 49.02 | 49.80 | 48.94 | 49.39 | 60,116 | +0.29(+0.59%) |
Dec 17, 2013 | 49.05 | 49.39 | 48.56 | 49.10 | 36,059 | -0.29(-0.59%) |
Dec 16, 2013 | 48.25 | 49.47 | 48.25 | 49.39 | 26,347 | +0.86(+1.77%) |
Dec 13, 2013 | 48.79 | 49.40 | 48.49 | 48.53 | 19,393 | -0.26(-0.53%) |
Dec 12, 2013 | 47.97 | 49.10 | 47.97 | 48.79 | 15,527 | +0.72(+1.50%) |
Dec 11, 2013 | 48.94 | 49.00 | 47.82 | 48.07 | 22,128 | -0.66(-1.35%) |
Dec 10, 2013 | 48.93 | 49.19 | 48.19 | 48.73 | 30,106 | -0.40(-0.81%) |
Dec 09, 2013 | 49.97 | 49.97 | 48.90 | 49.13 | 25,934 | -0.87(-1.74%) |
Dec 06, 2013 | 49.38 | 50.38 | 49.33 | 50.00 | 25,956 | +1.14(+2.33%) |
Dec 05, 2013 | 48.39 | 49.25 | 48.18 | 48.86 | 12,008 | +0.09(+0.18%) |
Dec 04, 2013 | 49.04 | 49.89 | 48.38 | 48.77 | 33,185 | -0.57(-1.16%) |
Dec 03, 2013 | 49.20 | 49.72 | 48.05 | 49.34 | 29,001 | -0.06(-0.12%) |
Dec 02, 2013 | 50.00 | 50.03 | 48.93 | 49.40 | 21,073 | -0.70(-1.40%) |
Nov 29, 2013 | 50.43 | 50.43 | 49.72 | 50.10 | 12,314 | +0.10(+0.20%) |
Nov 27, 2013 | 49.39 | 50.00 | 49.06 | 50.00 | 30,285 | +0.78(+1.58%) |
Nov 26, 2013 | 49.40 | 49.93 | 48.93 | 49.22 | 123,616 | -0.08(-0.16%) |
Nov 25, 2013 | 49.61 | 50.16 | 49.18 | 49.30 | 49,206 | +0.07(+0.14%) |
Nov 22, 2013 | 49.72 | 49.83 | 48.80 | 49.23 | 28,300 | -0.64(-1.28%) |
Nov 21, 2013 | 49.17 | 49.98 | 49.09 | 49.87 | 16,993 | +0.87(+1.78%) |
Nov 20, 2013 | 48.92 | 49.00 | 48.37 | 49.00 | 12,890 | +0.63(+1.30%) |
Nov 19, 2013 | 48.05 | 48.91 | 47.50 | 48.37 | 60,469 | +0.19(+0.39%) |
Nov 18, 2013 | 47.77 | 48.32 | 47.35 | 48.18 | 22,330 | +0.43(+0.90%) |
Nov 15, 2013 | 47.90 | 47.99 | 47.09 | 47.75 | 26,899 | -0.24(-0.50%) |
Nov 14, 2013 | 48.38 | 48.38 | 47.81 | 47.99 | 8,434 | -0.46(-0.95%) |
Nov 13, 2013 | 48.35 | 48.85 | 48.00 | 48.45 | 14,605 | -0.09(-0.19%) |
Nov 12, 2013 | 48.27 | 49.98 | 48.12 | 48.54 | 21,560 | +0.25(+0.52%) |
Nov 11, 2013 | 49.07 | 49.07 | 48.04 | 48.29 | 25,018 | -0.95(-1.93%) |
Nov 08, 2013 | 47.67 | 49.43 | 47.50 | 49.24 | 107,658 | +1.49(+3.12%) |
Nov 07, 2013 | 48.88 | 49.20 | 47.39 | 47.75 | 74,883 | -0.69(-1.42%) |
Nov 06, 2013 | 48.57 | 49.15 | 48.10 | 48.44 | 11,412 | +0.04(+0.08%) |
Nov 05, 2013 | 48.26 | 48.92 | 47.40 | 48.40 | 27,601 | +0.05(+0.10%) |
Nov 04, 2013 | 48.01 | 48.59 | 47.14 | 48.35 | 46,656 | +0.37(+0.77%) |