Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 41.54 | 43.09 | 41.50 | 42.71 | 532,225 | +0.35(+0.83%) |
Jan 30, 2014 | 42.56 | 42.60 | 41.60 | 42.36 | 456,500 | +0.24(+0.57%) |
Jan 29, 2014 | 42.18 | 42.90 | 42.00 | 42.12 | 495,179 | -0.63(-1.47%) |
Jan 28, 2014 | 42.69 | 43.01 | 42.27 | 42.75 | 486,972 | +0.08(+0.19%) |
Jan 27, 2014 | 43.01 | 43.38 | 41.55 | 42.67 | 831,473 | -0.29(-0.68%) |
Jan 24, 2014 | 44.60 | 44.70 | 42.95 | 42.96 | 582,423 | -1.87(-4.17%) |
Jan 23, 2014 | 46.36 | 46.56 | 44.42 | 44.83 | 872,935 | -2.18(-4.64%) |
Jan 22, 2014 | 46.89 | 47.27 | 46.76 | 47.01 | 357,119 | +0.19(+0.41%) |
Jan 21, 2014 | 46.33 | 47.30 | 46.30 | 46.82 | 700,482 | +0.79(+1.72%) |
Jan 17, 2014 | 45.77 | 46.03 | 46.03 | 46.03 | 542,900 | +0.34(+0.74%) |
Jan 16, 2014 | 46.05 | 46.15 | 45.25 | 45.69 | 489,833 | -0.53(-1.15%) |
Jan 15, 2014 | 45.96 | 46.23 | 45.60 | 46.22 | 380,952 | +0.26(+0.57%) |
Jan 14, 2014 | 44.41 | 46.15 | 44.41 | 45.96 | 487,696 | +1.75(+3.96%) |
Jan 13, 2014 | 44.32 | 45.08 | 43.55 | 44.21 | 776,112 | -0.69(-1.54%) |
Jan 10, 2014 | 44.49 | 45.17 | 44.34 | 44.90 | 822,862 | +0.25(+0.56%) |
Jan 09, 2014 | 46.28 | 46.46 | 44.33 | 44.65 | 1,293,834 | -1.73(-3.73%) |
Jan 08, 2014 | 48.09 | 48.19 | 46.16 | 46.38 | 790,572 | -1.65(-3.44%) |
Jan 07, 2014 | 48.28 | 48.65 | 47.61 | 48.03 | 587,843 | +0.02(+0.04%) |
Jan 06, 2014 | 48.60 | 48.90 | 47.97 | 48.01 | 289,369 | -0.48(-0.99%) |
Jan 03, 2014 | 47.76 | 49.04 | 47.55 | 48.49 | 357,880 | +0.63(+1.32%) |
Jan 02, 2014 | 48.82 | 48.90 | 47.62 | 47.86 | 222,030 | -1.37(-2.78%) |
Dec 31, 2013 | 49.09 | 49.23 | 49.23 | 49.23 | 322,000 | +0.18(+0.37%) |
Dec 30, 2013 | 49.11 | 49.41 | 48.87 | 49.05 | 161,229 | -0.05(-0.10%) |
Dec 27, 2013 | 48.81 | 49.49 | 48.55 | 49.10 | 169,865 | +0.24(+0.49%) |
Dec 26, 2013 | 49.00 | 49.21 | 48.54 | 48.86 | 148,590 | +0.07(+0.14%) |
Dec 24, 2013 | 47.87 | 49.25 | 47.87 | 48.79 | 123,688 | +1.03(+2.16%) |
Dec 23, 2013 | 48.10 | 48.34 | 47.53 | 47.76 | 459,149 | -0.32(-0.67%) |
Dec 20, 2013 | 47.29 | 48.27 | 47.23 | 48.08 | 363,404 | +0.66(+1.39%) |
Dec 19, 2013 | 47.88 | 48.41 | 47.13 | 47.42 | 401,431 | -0.84(-1.74%) |
Dec 18, 2013 | 47.85 | 48.29 | 47.02 | 48.26 | 299,148 | +0.37(+0.77%) |
Dec 17, 2013 | 48.38 | 49.06 | 47.60 | 47.89 | 498,229 | -1.09(-2.23%) |
Dec 16, 2013 | 48.43 | 49.31 | 47.70 | 48.98 | 454,617 | +0.68(+1.41%) |
Dec 13, 2013 | 48.65 | 48.65 | 47.67 | 48.30 | 474,011 | -0.39(-0.80%) |
Dec 12, 2013 | 48.28 | 49.27 | 48.10 | 48.69 | 376,899 | +0.33(+0.68%) |
Dec 11, 2013 | 49.29 | 49.50 | 48.19 | 48.36 | 331,232 | -0.97(-1.97%) |
Dec 10, 2013 | 49.84 | 50.37 | 49.18 | 49.33 | 485,724 | -0.80(-1.60%) |
Dec 09, 2013 | 50.94 | 50.94 | 49.84 | 50.13 | 521,385 | -0.61(-1.20%) |
Dec 06, 2013 | 50.97 | 51.54 | 50.50 | 50.74 | 286,647 | -0.07(-0.14%) |
Dec 05, 2013 | 50.63 | 51.13 | 50.12 | 50.81 | 390,335 | -0.01(-0.02%) |
Dec 04, 2013 | 49.56 | 51.15 | 49.56 | 50.82 | 577,882 | +1.03(+2.07%) |
Dec 03, 2013 | 49.71 | 49.99 | 49.56 | 49.79 | 511,155 | -0.20(-0.40%) |
Dec 02, 2013 | 50.71 | 50.75 | 49.51 | 49.99 | 441,797 | -0.64(-1.26%) |
Nov 29, 2013 | 50.69 | 51.29 | 50.35 | 50.63 | 105,264 | +0.27(+0.54%) |
Nov 27, 2013 | 50.24 | 50.49 | 49.56 | 50.36 | 285,674 | -0.07(-0.14%) |
Nov 26, 2013 | 49.88 | 50.70 | 49.59 | 50.43 | 393,472 | +0.55(+1.10%) |
Nov 25, 2013 | 50.56 | 50.56 | 49.15 | 49.88 | 567,779 | -0.73(-1.44%) |
Nov 22, 2013 | 50.38 | 50.63 | 49.90 | 50.61 | 333,991 | +0.23(+0.46%) |
Nov 21, 2013 | 49.77 | 50.48 | 49.73 | 50.38 | 589,386 | +0.69(+1.39%) |
Nov 20, 2013 | 50.35 | 50.35 | 49.00 | 49.69 | 1,211,824 | -0.22(-0.44%) |
Nov 19, 2013 | 50.86 | 50.88 | 49.31 | 49.91 | 1,597,998 | -1.02(-2.00%) |
Nov 18, 2013 | 52.65 | 53.51 | 49.97 | 50.93 | 2,015,391 | -2.91(-5.40%) |
Nov 15, 2013 | 53.85 | 54.33 | 53.52 | 53.84 | 315,889 | +0.01(+0.02%) |
Nov 14, 2013 | 54.19 | 54.36 | 53.31 | 53.83 | 387,647 | +0.48(+0.90%) |
Nov 12, 2013 | 53.91 | 54.10 | 52.82 | 53.35 | 272,480 | -0.58(-1.08%) |
Nov 11, 2013 | 53.26 | 54.39 | 53.20 | 53.93 | 506,421 | +0.40(+0.75%) |
Nov 08, 2013 | 52.41 | 53.95 | 52.30 | 53.53 | 694,598 | +0.97(+1.85%) |
Nov 07, 2013 | 53.55 | 53.84 | 52.32 | 52.56 | 1,066,354 | -0.97(-1.81%) |
Nov 06, 2013 | 54.10 | 54.40 | 53.19 | 53.53 | 955,779 | -0.35(-0.65%) |
Nov 05, 2013 | 53.20 | 54.10 | 52.72 | 53.88 | 1,076,854 | +0.20(+0.37%) |
Nov 04, 2013 | 53.69 | 53.92 | 52.72 | 53.68 | 1,344,007 | -0.08(-0.15%) |