Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 48.37 | 48.56 | 47.12 | 47.60 | 2,071,675 | -1.09(-2.24%) |
Jan 30, 2014 | 48.28 | 49.90 | 47.14 | 48.69 | 4,297,415 | +3.66(+8.12%) |
Jan 29, 2014 | 44.70 | 45.47 | 44.45 | 45.03 | 1,746,732 | -0.37(-0.80%) |
Jan 28, 2014 | 44.30 | 45.66 | 44.04 | 45.40 | 1,442,954 | +1.40(+3.18%) |
Jan 27, 2014 | 44.63 | 44.84 | 43.37 | 44.00 | 1,248,356 | -0.61(-1.37%) |
Jan 24, 2014 | 46.44 | 46.44 | 44.50 | 44.61 | 1,354,674 | -2.15(-4.60%) |
Jan 23, 2014 | 46.60 | 46.95 | 45.97 | 46.76 | 1,387,777 | -0.04(-0.08%) |
Jan 22, 2014 | 46.38 | 47.05 | 46.24 | 46.80 | 596,323 | +0.21(+0.46%) |
Jan 21, 2014 | 48.14 | 48.14 | 46.34 | 46.59 | 1,015,719 | -1.19(-2.49%) |
Jan 17, 2014 | 48.32 | 47.78 | 47.78 | 47.78 | 575,457 | -0.56(-1.17%) |
Jan 16, 2014 | 47.75 | 48.39 | 47.68 | 48.34 | 1,023,111 | +0.58(+1.21%) |
Jan 15, 2014 | 47.44 | 47.91 | 47.10 | 47.76 | 832,555 | +0.33(+0.69%) |
Jan 14, 2014 | 46.32 | 47.58 | 46.09 | 47.44 | 743,441 | +1.25(+2.72%) |
Jan 13, 2014 | 46.64 | 47.33 | 46.04 | 46.18 | 555,479 | -0.61(-1.31%) |
Jan 10, 2014 | 46.71 | 47.20 | 46.48 | 46.79 | 682,748 | +0.09(+0.19%) |
Jan 09, 2014 | 46.33 | 47.41 | 45.92 | 46.71 | 960,906 | +0.48(+1.05%) |
Jan 08, 2014 | 45.32 | 46.37 | 44.45 | 46.22 | 786,526 | +0.90(+1.98%) |
Jan 07, 2014 | 45.59 | 45.71 | 45.13 | 45.32 | 714,973 | +0.01(+0.02%) |
Jan 06, 2014 | 45.94 | 46.19 | 45.25 | 45.32 | 521,057 | -0.53(-1.16%) |
Jan 03, 2014 | 45.90 | 45.98 | 45.59 | 45.85 | 698,510 | +0.06(+0.14%) |
Jan 02, 2014 | 46.71 | 47.02 | 45.47 | 45.78 | 632,726 | -1.27(-2.70%) |
Dec 31, 2013 | 46.48 | 47.06 | 47.06 | 47.06 | 557,077 | +0.54(+1.16%) |
Dec 30, 2013 | 46.20 | 46.69 | 46.02 | 46.52 | 274,356 | +0.31(+0.67%) |
Dec 27, 2013 | 46.43 | 46.64 | 45.71 | 46.21 | 506,231 | -0.44(-0.94%) |
Dec 26, 2013 | 46.38 | 46.73 | 46.16 | 46.64 | 344,110 | +0.33(+0.70%) |
Dec 24, 2013 | 46.52 | 46.67 | 46.21 | 46.32 | 154,050 | -0.04(-0.09%) |
Dec 23, 2013 | 46.54 | 46.71 | 45.93 | 46.36 | 684,594 | -0.01(-0.02%) |
Dec 20, 2013 | 45.87 | 46.80 | 45.15 | 46.36 | 1,554,547 | +1.53(+3.40%) |
Dec 19, 2013 | 44.11 | 44.84 | 43.78 | 44.84 | 941,042 | +0.24(+0.53%) |
Dec 18, 2013 | 44.82 | 45.03 | 44.00 | 44.60 | 677,749 | -0.22(-0.50%) |
Dec 17, 2013 | 44.70 | 44.94 | 44.31 | 44.82 | 559,757 | +0.06(+0.12%) |
Dec 16, 2013 | 44.73 | 45.18 | 44.63 | 44.77 | 782,460 | +0.28(+0.62%) |
Dec 13, 2013 | 44.96 | 45.38 | 44.42 | 44.49 | 924,171 | -0.25(-0.57%) |
Dec 12, 2013 | 45.00 | 45.20 | 44.66 | 44.74 | 862,243 | -0.40(-0.89%) |
Dec 11, 2013 | 45.79 | 45.86 | 45.01 | 45.15 | 655,912 | -0.57(-1.25%) |
Dec 10, 2013 | 45.75 | 46.68 | 45.56 | 45.72 | 674,343 | +0.05(+0.10%) |
Dec 09, 2013 | 46.03 | 46.53 | 45.42 | 45.67 | 1,147,690 | -0.44(-0.94%) |
Dec 06, 2013 | 44.88 | 46.33 | 44.84 | 46.11 | 0 | +1.44(+3.23%) |
Dec 05, 2013 | 45.34 | 45.49 | 44.42 | 44.67 | 0 | -0.81(-1.78%) |
Dec 04, 2013 | 45.54 | 45.73 | 45.04 | 45.47 | 0 | +0.05(+0.10%) |
Dec 03, 2013 | 47.48 | 47.52 | 45.30 | 45.42 | 0 | -2.36(-4.94%) |
Dec 02, 2013 | 47.91 | 48.27 | 46.21 | 47.78 | 0 | -0.82(-1.68%) |
Nov 29, 2013 | 48.94 | 49.22 | 48.58 | 48.60 | 0 | -0.06(-0.11%) |
Nov 27, 2013 | 48.45 | 48.96 | 47.54 | 48.65 | 0 | +0.33(+0.69%) |
Nov 26, 2013 | 48.44 | 48.57 | 47.00 | 48.32 | 5,026,008 | -0.70(-1.44%) |
Nov 25, 2013 | 50.93 | 50.94 | 48.64 | 49.03 | 0 | -1.52(-3.01%) |
Nov 22, 2013 | 49.87 | 50.73 | 49.87 | 50.55 | 0 | +0.63(+1.25%) |
Nov 21, 2013 | 49.67 | 50.39 | 49.67 | 49.92 | 0 | -0.06(-0.13%) |
Nov 20, 2013 | 49.95 | 50.18 | 49.43 | 49.98 | 0 | +0.12(+0.24%) |
Nov 19, 2013 | 51.58 | 51.58 | 49.84 | 49.87 | 0 | -1.48(-2.88%) |
Nov 18, 2013 | 51.23 | 51.58 | 50.86 | 51.35 | 0 | +0.31(+0.60%) |
Nov 15, 2013 | 50.55 | 51.42 | 50.36 | 51.04 | 0 | +0.76(+1.51%) |
Nov 14, 2013 | 49.45 | 50.31 | 49.00 | 50.28 | 0 | +0.89(+1.81%) |
Nov 13, 2013 | 47.23 | 49.52 | 47.10 | 49.38 | 0 | +1.73(+3.62%) |
Nov 12, 2013 | 48.01 | 48.28 | 47.59 | 47.66 | 0 | -0.35(-0.73%) |
Nov 11, 2013 | 47.91 | 48.48 | 47.18 | 48.01 | 0 | +0.17(+0.35%) |
Nov 08, 2013 | 45.92 | 48.18 | 45.79 | 47.84 | 0 | +1.80(+3.90%) |
Nov 07, 2013 | 47.44 | 47.44 | 45.91 | 46.04 | 0 | -1.19(-2.51%) |
Nov 06, 2013 | 47.24 | 47.55 | 46.75 | 47.23 | 0 | +0.38(+0.81%) |
Nov 05, 2013 | 46.56 | 46.89 | 46.34 | 46.85 | 0 | +0.21(+0.44%) |
Nov 04, 2013 | 46.71 | 46.98 | 46.53 | 46.64 | 0 | +0.17(+0.36%) |