Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 49.48 | 50.21 | 49.17 | 49.33 | 289,604 | -0.97(-1.94%) |
Jan 30, 2014 | 50.46 | 50.54 | 49.84 | 50.31 | 319,292 | +0.06(+0.12%) |
Jan 29, 2014 | 53.20 | 53.20 | 49.35 | 50.25 | 427,154 | -3.49(-6.50%) |
Jan 28, 2014 | 53.84 | 54.52 | 53.03 | 53.74 | 226,465 | -0.14(-0.26%) |
Jan 27, 2014 | 55.25 | 55.26 | 53.85 | 53.88 | 220,578 | -1.23(-2.23%) |
Jan 24, 2014 | 55.69 | 55.78 | 54.77 | 55.12 | 148,588 | -1.02(-1.82%) |
Jan 23, 2014 | 56.30 | 56.30 | 55.35 | 56.14 | 185,715 | -0.47(-0.82%) |
Jan 22, 2014 | 55.34 | 56.80 | 55.06 | 56.60 | 328,518 | +1.91(+3.48%) |
Jan 21, 2014 | 54.37 | 55.01 | 54.37 | 54.70 | 175,209 | +0.72(+1.33%) |
Jan 17, 2014 | 53.28 | 53.98 | 53.98 | 53.98 | 163,330 | +0.54(+1.01%) |
Jan 16, 2014 | 53.72 | 54.25 | 52.92 | 53.44 | 118,938 | -0.27(-0.50%) |
Jan 15, 2014 | 53.48 | 54.26 | 53.48 | 53.71 | 173,163 | +0.23(+0.44%) |
Jan 14, 2014 | 53.25 | 53.66 | 52.96 | 53.48 | 120,358 | +0.33(+0.63%) |
Jan 13, 2014 | 53.25 | 53.44 | 52.84 | 53.14 | 164,405 | -0.39(-0.73%) |
Jan 10, 2014 | 53.62 | 53.72 | 52.89 | 53.53 | 216,081 | +0.02(+0.03%) |
Jan 09, 2014 | 52.71 | 53.62 | 52.46 | 53.52 | 206,706 | +1.00(+1.90%) |
Jan 08, 2014 | 52.59 | 53.05 | 52.20 | 52.52 | 150,683 | -0.19(-0.36%) |
Jan 07, 2014 | 52.20 | 52.90 | 51.81 | 52.71 | 133,135 | +0.82(+1.57%) |
Jan 06, 2014 | 52.60 | 52.93 | 51.85 | 51.90 | 145,112 | -0.47(-0.89%) |
Jan 03, 2014 | 52.48 | 52.82 | 52.02 | 52.36 | 111,084 | -0.10(-0.19%) |
Jan 02, 2014 | 53.36 | 53.36 | 52.32 | 52.46 | 229,975 | -1.02(-1.91%) |
Dec 31, 2013 | 53.55 | 53.48 | 53.48 | 53.48 | 116,338 | +0.00(+0.00%) |
Dec 30, 2013 | 54.06 | 54.06 | 53.43 | 53.48 | 83,094 | -0.43(-0.80%) |
Dec 27, 2013 | 53.98 | 54.28 | 53.50 | 53.92 | 124,003 | +0.13(+0.25%) |
Dec 26, 2013 | 53.97 | 54.37 | 53.56 | 53.78 | 118,006 | +0.02(+0.03%) |
Dec 24, 2013 | 54.11 | 54.45 | 53.71 | 53.77 | 90,911 | -0.42(-0.77%) |
Dec 23, 2013 | 53.33 | 54.19 | 52.88 | 54.18 | 235,026 | +0.91(+1.70%) |
Dec 20, 2013 | 52.88 | 53.39 | 52.51 | 53.28 | 492,647 | +0.65(+1.23%) |
Dec 19, 2013 | 53.35 | 53.52 | 52.32 | 52.63 | 248,185 | -0.93(-1.74%) |
Dec 18, 2013 | 52.71 | 53.62 | 52.24 | 53.56 | 148,031 | +1.01(+1.92%) |
Dec 17, 2013 | 52.79 | 52.98 | 52.43 | 52.55 | 387,892 | -0.22(-0.41%) |
Dec 16, 2013 | 51.70 | 52.83 | 51.25 | 52.77 | 294,095 | +1.19(+2.31%) |
Dec 13, 2013 | 51.35 | 51.79 | 50.67 | 51.58 | 226,264 | +0.28(+0.55%) |
Dec 12, 2013 | 50.28 | 51.59 | 50.06 | 51.30 | 243,895 | +0.95(+1.88%) |
Dec 11, 2013 | 51.00 | 51.07 | 50.21 | 50.35 | 230,652 | -0.74(-1.45%) |
Dec 10, 2013 | 52.05 | 52.05 | 50.92 | 51.09 | 146,561 | -1.18(-2.26%) |
Dec 09, 2013 | 52.29 | 52.44 | 51.90 | 52.27 | 145,494 | -0.14(-0.27%) |
Dec 06, 2013 | 51.81 | 52.41 | 51.27 | 52.41 | 0 | +1.24(+2.43%) |
Dec 05, 2013 | 51.07 | 51.32 | 50.71 | 51.17 | 0 | -0.06(-0.11%) |
Dec 04, 2013 | 51.23 | 51.83 | 50.62 | 51.23 | 0 | -0.16(-0.31%) |
Dec 03, 2013 | 52.01 | 52.22 | 50.73 | 51.38 | 0 | -0.77(-1.48%) |
Dec 02, 2013 | 53.09 | 53.25 | 52.12 | 52.15 | 183,825 | -1.00(-1.89%) |
Nov 29, 2013 | 53.77 | 53.77 | 53.00 | 53.16 | 0 | -0.30(-0.56%) |
Nov 27, 2013 | 53.27 | 53.61 | 52.91 | 53.46 | 0 | +0.37(+0.70%) |
Nov 26, 2013 | 53.02 | 53.09 | 52.78 | 53.08 | 0 | +0.23(+0.44%) |
Nov 25, 2013 | 52.68 | 53.06 | 52.52 | 52.85 | 145,861 | +0.02(+0.03%) |
Nov 22, 2013 | 52.24 | 53.06 | 51.77 | 52.83 | 0 | +0.46(+0.87%) |
Nov 21, 2013 | 51.25 | 52.51 | 51.06 | 52.38 | 179,430 | +1.33(+2.62%) |
Nov 20, 2013 | 51.54 | 51.57 | 50.85 | 51.04 | 0 | -0.34(-0.66%) |
Nov 19, 2013 | 51.64 | 51.84 | 51.03 | 51.38 | 88,801 | -0.15(-0.29%) |
Nov 18, 2013 | 51.37 | 52.34 | 51.07 | 51.53 | 0 | +0.25(+0.48%) |
Nov 15, 2013 | 51.35 | 51.38 | 50.57 | 51.28 | 0 | -0.14(-0.27%) |
Nov 14, 2013 | 51.18 | 51.63 | 50.94 | 51.42 | 125,531 | +0.11(+0.21%) |
Nov 13, 2013 | 50.87 | 51.37 | 50.32 | 51.32 | 75,177 | +0.30(+0.58%) |
Nov 12, 2013 | 51.05 | 51.43 | 50.34 | 51.02 | 0 | -0.06(-0.11%) |
Nov 11, 2013 | 51.62 | 51.67 | 51.01 | 51.08 | 0 | -0.76(-1.47%) |
Nov 08, 2013 | 50.13 | 52.07 | 49.93 | 51.84 | 0 | +1.66(+3.30%) |
Nov 07, 2013 | 50.26 | 50.37 | 49.83 | 50.18 | 256,552 | +0.02(+0.05%) |
Nov 06, 2013 | 49.51 | 50.21 | 49.31 | 50.16 | 225,498 | +0.84(+1.70%) |
Nov 05, 2013 | 48.75 | 49.43 | 48.45 | 49.32 | 183,795 | +0.42(+0.86%) |
Nov 04, 2013 | 48.79 | 49.00 | 48.14 | 48.90 | 162,107 | +0.33(+0.68%) |