Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 44.57 | 45.74 | 44.09 | 45.33 | 10,491 | +0.10(+0.21%) |
Jan 30, 2014 | 45.24 | 45.42 | 45.00 | 45.23 | 20,092 | +0.50(+1.12%) |
Jan 29, 2014 | 45.56 | 45.56 | 44.47 | 44.73 | 24,502 | -1.05(-2.30%) |
Jan 28, 2014 | 45.62 | 45.79 | 45.50 | 45.79 | 13,332 | +0.13(+0.28%) |
Jan 27, 2014 | 45.62 | 45.81 | 45.05 | 45.66 | 27,456 | +0.09(+0.21%) |
Jan 24, 2014 | 47.04 | 47.04 | 45.56 | 45.56 | 38,784 | -1.56(-3.31%) |
Jan 23, 2014 | 47.73 | 47.73 | 46.95 | 47.12 | 33,403 | -0.61(-1.27%) |
Jan 22, 2014 | 47.39 | 47.73 | 47.10 | 47.73 | 24,988 | +0.79(+1.68%) |
Jan 21, 2014 | 47.25 | 47.38 | 46.79 | 46.94 | 22,572 | +0.18(+0.38%) |
Jan 17, 2014 | 46.89 | 46.76 | 46.76 | 46.76 | 18,735 | -0.05(-0.10%) |
Jan 16, 2014 | 46.53 | 46.82 | 46.53 | 46.81 | 19,711 | +0.12(+0.27%) |
Jan 15, 2014 | 46.75 | 46.76 | 46.59 | 46.69 | 28,970 | +0.36(+0.78%) |
Jan 14, 2014 | 46.27 | 46.32 | 46.09 | 46.32 | 13,223 | +0.29(+0.62%) |
Jan 13, 2014 | 46.14 | 46.58 | 46.04 | 46.04 | 96,207 | -0.33(-0.72%) |
Jan 10, 2014 | 46.16 | 46.37 | 45.84 | 46.37 | 18,800 | +0.44(+0.96%) |
Jan 09, 2014 | 45.82 | 46.03 | 45.73 | 45.93 | 19,068 | +0.40(+0.89%) |
Jan 08, 2014 | 45.49 | 45.58 | 45.22 | 45.53 | 12,099 | +0.31(+0.70%) |
Jan 07, 2014 | 45.23 | 45.49 | 45.19 | 45.21 | 15,522 | +0.13(+0.28%) |
Jan 06, 2014 | 45.35 | 45.87 | 44.96 | 45.08 | 24,709 | +0.08(+0.17%) |
Jan 03, 2014 | 45.29 | 45.30 | 44.92 | 45.01 | 27,811 | +0.06(+0.12%) |
Jan 02, 2014 | 45.47 | 45.47 | 44.71 | 44.95 | 43,956 | -0.50(-1.11%) |
Dec 31, 2013 | 45.48 | 45.45 | 45.45 | 45.45 | 47,928 | +0.13(+0.28%) |
Dec 30, 2013 | 45.98 | 45.98 | 45.26 | 45.33 | 23,447 | -0.14(-0.30%) |
Dec 27, 2013 | 45.65 | 45.79 | 45.35 | 45.47 | 7,818 | -0.22(-0.47%) |
Dec 26, 2013 | 45.57 | 45.70 | 45.57 | 45.68 | 27,404 | +0.34(+0.75%) |
Dec 24, 2013 | 45.32 | 45.34 | 45.11 | 45.34 | 6,128 | +0.28(+0.62%) |
Dec 23, 2013 | 45.35 | 45.35 | 44.98 | 45.06 | 11,657 | +0.02(+0.04%) |
Dec 20, 2013 | 44.85 | 45.04 | 44.35 | 45.04 | 9,698 | +0.36(+0.81%) |
Dec 19, 2013 | 45.16 | 45.16 | 44.52 | 44.68 | 8,139 | -0.07(-0.16%) |
Dec 18, 2013 | 45.35 | 45.35 | 44.07 | 44.75 | 11,101 | +0.45(+1.03%) |
Dec 17, 2013 | 45.42 | 45.42 | 44.25 | 44.30 | 6,934 | -0.03(-0.06%) |
Dec 16, 2013 | 44.01 | 44.46 | 44.01 | 44.33 | 6,651 | +0.53(+1.22%) |
Dec 13, 2013 | 43.93 | 43.93 | 43.59 | 43.80 | 5,156 | +0.06(+0.15%) |
Dec 12, 2013 | 43.68 | 43.76 | 43.45 | 43.73 | 11,661 | +0.34(+0.79%) |
Dec 11, 2013 | 44.92 | 44.92 | 43.37 | 43.39 | 15,106 | -0.70(-1.59%) |
Dec 10, 2013 | 44.07 | 44.28 | 44.06 | 44.09 | 7,592 | -0.07(-0.16%) |
Dec 09, 2013 | 44.29 | 44.29 | 44.16 | 44.16 | 2,934 | -0.07(-0.16%) |
Dec 06, 2013 | 43.97 | 44.23 | 43.97 | 44.23 | 3,908 | +0.46(+1.06%) |
Dec 05, 2013 | 43.85 | 43.85 | 43.46 | 43.77 | 1,745 | +0.04(+0.09%) |
Dec 04, 2013 | 44.71 | 44.71 | 43.31 | 43.73 | 9,322 | -0.53(-1.19%) |
Dec 03, 2013 | 44.43 | 44.45 | 44.25 | 44.25 | 2,396 | -0.18(-0.40%) |
Dec 02, 2013 | 44.55 | 44.64 | 44.43 | 44.43 | 9,367 | -0.17(-0.39%) |
Nov 29, 2013 | 44.75 | 44.76 | 44.61 | 44.61 | 4,873 | -0.12(-0.28%) |
Nov 27, 2013 | 44.61 | 44.76 | 44.48 | 44.73 | 16,672 | +0.29(+0.66%) |
Nov 26, 2013 | 44.38 | 44.54 | 44.25 | 44.44 | 19,038 | +0.39(+0.90%) |
Nov 25, 2013 | 44.16 | 44.16 | 43.91 | 44.04 | 8,454 | +0.07(+0.15%) |
Nov 22, 2013 | 43.71 | 43.98 | 43.71 | 43.98 | 3,810 | +0.44(+1.02%) |
Nov 21, 2013 | 43.15 | 43.53 | 43.15 | 43.53 | 3,921 | +0.64(+1.50%) |
Nov 20, 2013 | 42.92 | 43.23 | 42.89 | 42.89 | 3,274 | +0.03(+0.06%) |
Nov 19, 2013 | 43.11 | 43.24 | 42.83 | 42.86 | 11,823 | -0.28(-0.65%) |
Nov 18, 2013 | 43.20 | 43.54 | 43.08 | 43.14 | 16,491 | +0.18(+0.41%) |
Nov 15, 2013 | 42.93 | 42.97 | 42.67 | 42.97 | 3,799 | +0.14(+0.33%) |
Nov 14, 2013 | 43.01 | 43.01 | 42.50 | 42.82 | 11,646 | +0.52(+1.23%) |
Nov 12, 2013 | 44.00 | 44.00 | 42.21 | 42.30 | 14,127 | -0.11(-0.26%) |
Nov 11, 2013 | 42.45 | 42.45 | 42.26 | 42.41 | 5,901 | -0.01(-0.03%) |
Nov 08, 2013 | 41.92 | 42.44 | 41.92 | 42.43 | 7,468 | +0.63(+1.52%) |
Nov 07, 2013 | 42.60 | 42.60 | 41.79 | 41.79 | 6,526 | -0.56(-1.33%) |
Nov 06, 2013 | 42.26 | 43.84 | 41.82 | 42.36 | 4,585 | +0.13(+0.32%) |
Nov 05, 2013 | 42.04 | 42.29 | 41.79 | 42.23 | 6,492 | +0.20(+0.48%) |
Nov 04, 2013 | 41.92 | 42.02 | 41.81 | 42.02 | 6,119 | +0.24(+0.58%) |