Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 46.20 | 46.88 | 46.10 | 46.85 | 837,482 | +0.20(+0.43%) |
Jan 30, 2014 | 46.45 | 46.81 | 46.09 | 46.65 | 664,068 | +0.35(+0.76%) |
Jan 29, 2014 | 46.44 | 46.44 | 46.04 | 46.30 | 724,106 | -0.40(-0.86%) |
Jan 28, 2014 | 46.82 | 46.90 | 46.55 | 46.70 | 1,116,194 | -0.15(-0.32%) |
Jan 27, 2014 | 46.66 | 47.39 | 46.61 | 46.85 | 999,373 | -0.13(-0.28%) |
Jan 24, 2014 | 47.20 | 47.42 | 46.66 | 46.98 | 907,976 | -0.35(-0.74%) |
Jan 23, 2014 | 47.47 | 47.52 | 47.14 | 47.33 | 581,831 | -0.18(-0.38%) |
Jan 22, 2014 | 47.54 | 47.73 | 47.32 | 47.51 | 881,569 | +0.06(+0.13%) |
Jan 21, 2014 | 47.75 | 47.75 | 47.35 | 47.45 | 802,569 | -0.30(-0.63%) |
Jan 20, 2014 | 47.35 | 47.76 | 47.27 | 47.75 | 1,390,164 | +0.35(+0.74%) |
Jan 17, 2014 | 47.41 | 47.80 | 47.30 | 47.40 | 894,506 | -0.03(-0.06%) |
Jan 16, 2014 | 47.54 | 47.55 | 47.01 | 47.43 | 1,202,154 | -0.10(-0.21%) |
Jan 15, 2014 | 47.86 | 48.03 | 47.39 | 47.53 | 805,683 | -0.33(-0.69%) |
Jan 14, 2014 | 47.40 | 48.44 | 47.25 | 47.86 | 1,853,786 | +0.82(+1.74%) |
Jan 13, 2014 | 47.10 | 47.25 | 46.73 | 47.04 | 0 | -0.26(-0.55%) |
Jan 10, 2014 | 47.15 | 47.38 | 46.94 | 47.30 | 475,327 | +0.25(+0.53%) |
Jan 09, 2014 | 47.92 | 47.94 | 46.97 | 47.05 | 716,953 | -0.69(-1.45%) |
Jan 08, 2014 | 47.68 | 47.91 | 47.50 | 47.74 | 0 | +0.14(+0.29%) |
Jan 07, 2014 | 47.49 | 48.07 | 47.49 | 47.60 | 1,049,553 | +0.30(+0.63%) |
Jan 06, 2014 | 47.29 | 47.32 | 46.61 | 47.30 | 778,402 | +0.02(+0.04%) |
Jan 03, 2014 | 47.71 | 47.71 | 47.10 | 47.28 | 403,624 | -0.38(-0.80%) |
Jan 02, 2014 | 48.17 | 48.17 | 47.56 | 47.66 | 544,212 | -0.41(-0.85%) |
Dec 31, 2013 | 48.07 | 48.07 | 48.07 | 0 | +0.30(+0.63%) | |
Dec 30, 2013 | 47.48 | 47.90 | 47.42 | 47.77 | 248,562 | +0.15(+0.31%) |
Dec 27, 2013 | 47.55 | 47.84 | 47.13 | 47.62 | 361,565 | +0.31(+0.66%) |
Dec 24, 2013 | 47.31 | 47.31 | 47.31 | 0 | +0.31(+0.66%) | |
Dec 23, 2013 | 47.11 | 47.12 | 46.59 | 47.00 | 304,105 | +0.19(+0.41%) |
Dec 20, 2013 | 46.54 | 47.21 | 46.50 | 46.81 | 1,773,329 | +0.45(+0.97%) |
Dec 19, 2013 | 47.47 | 47.69 | 46.27 | 46.36 | 1,129,924 | -0.97(-2.05%) |
Dec 18, 2013 | 47.21 | 47.96 | 47.17 | 47.33 | 0 | +0.16(+0.34%) |
Dec 17, 2013 | 47.30 | 47.64 | 46.99 | 47.17 | 551,103 | +0.03(+0.06%) |
Dec 16, 2013 | 47.20 | 47.64 | 47.02 | 47.14 | 730,013 | +0.12(+0.26%) |
Dec 13, 2013 | 47.45 | 47.62 | 46.98 | 47.02 | 856,185 | -0.62(-1.30%) |
Dec 12, 2013 | 47.58 | 47.86 | 47.33 | 47.64 | 756,571 | -0.04(-0.08%) |
Dec 11, 2013 | 48.26 | 48.28 | 47.36 | 47.68 | 966,002 | -0.91(-1.87%) |
Dec 10, 2013 | 48.00 | 48.64 | 47.90 | 48.59 | 722,561 | +0.31(+0.64%) |
Dec 09, 2013 | 47.97 | 48.47 | 47.72 | 48.28 | 796,166 | +0.42(+0.88%) |
Dec 06, 2013 | 47.09 | 47.98 | 46.95 | 47.86 | 769,423 | +0.85(+1.81%) |
Dec 05, 2013 | 47.26 | 47.26 | 46.81 | 47.01 | 916,192 | -0.18(-0.38%) |
Dec 04, 2013 | 47.17 | 47.29 | 46.76 | 47.19 | 509,899 | -0.05(-0.11%) |
Dec 03, 2013 | 48.10 | 48.02 | 46.94 | 47.24 | 810,176 | -0.78(-1.62%) |
Dec 02, 2013 | 47.50 | 48.22 | 47.41 | 48.02 | 682,601 | +0.64(+1.35%) |
Nov 29, 2013 | 47.28 | 48.28 | 47.25 | 47.38 | 623,558 | +0.16(+0.34%) |
Nov 28, 2013 | 47.37 | 47.37 | 47.02 | 47.22 | 173,113 | +0.03(+0.06%) |
Nov 27, 2013 | 46.54 | 47.39 | 46.53 | 47.19 | 790,203 | +0.96(+2.08%) |
Nov 26, 2013 | 46.83 | 46.91 | 46.17 | 46.23 | 1,316,281 | -0.55(-1.18%) |
Nov 25, 2013 | 46.95 | 47.07 | 46.62 | 46.78 | 797,290 | -0.05(-0.11%) |
Nov 22, 2013 | 47.12 | 47.24 | 46.70 | 46.83 | 822,202 | -0.17(-0.36%) |
Nov 21, 2013 | 46.83 | 47.32 | 46.75 | 47.00 | 497,096 | +0.29(+0.62%) |
Nov 20, 2013 | 46.91 | 47.07 | 46.51 | 46.71 | 613,700 | -0.09(-0.19%) |
Nov 19, 2013 | 47.00 | 47.12 | 46.68 | 46.80 | 1,314,654 | -0.29(-0.62%) |
Nov 18, 2013 | 46.95 | 47.18 | 46.80 | 47.09 | 562,812 | +0.28(+0.60%) |
Nov 15, 2013 | 46.85 | 46.87 | 46.56 | 46.81 | 922,335 | +0.03(+0.06%) |
Nov 14, 2013 | 46.78 | 47.25 | 46.78 | 46.78 | 854,749 | -0.07(-0.15%) |
Nov 13, 2013 | 46.93 | 47.09 | 46.79 | 46.85 | 514,141 | -0.13(-0.28%) |
Nov 12, 2013 | 46.85 | 47.06 | 46.68 | 46.98 | 559,100 | +0.23(+0.49%) |
Nov 11, 2013 | 47.18 | 47.26 | 46.71 | 46.75 | 424,102 | -0.32(-0.68%) |
Nov 08, 2013 | 47.22 | 47.42 | 46.91 | 47.07 | 864,183 | +0.07(+0.15%) |
Nov 07, 2013 | 47.15 | 47.68 | 47.00 | 47.00 | 1,714,566 | -0.09(-0.19%) |
Nov 06, 2013 | 46.66 | 47.31 | 46.65 | 47.09 | 732,754 | +0.21(+0.45%) |
Nov 05, 2013 | 47.11 | 47.12 | 46.63 | 46.88 | 642,351 | -0.40(-0.85%) |
Nov 04, 2013 | 47.44 | 47.44 | 46.80 | 47.28 | 699,291 | -0.02(-0.04%) |