Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 46.23 | 46.53 | 46.00 | 46.14 | 901,220 | -0.60(-1.28%) |
Jan 30, 2014 | 46.88 | 47.01 | 46.50 | 46.73 | 1,033,193 | +0.30(+0.64%) |
Jan 29, 2014 | 47.11 | 47.29 | 45.36 | 46.44 | 2,188,409 | -0.15(-0.32%) |
Jan 28, 2014 | 46.28 | 46.85 | 46.21 | 46.58 | 1,681,747 | +0.48(+1.03%) |
Jan 27, 2014 | 46.57 | 46.77 | 46.08 | 46.11 | 1,570,230 | -0.22(-0.48%) |
Jan 24, 2014 | 47.44 | 47.77 | 46.32 | 46.33 | 1,414,323 | -1.62(-3.39%) |
Jan 23, 2014 | 48.40 | 48.48 | 47.71 | 47.96 | 777,006 | -0.67(-1.38%) |
Jan 22, 2014 | 48.48 | 48.84 | 48.35 | 48.63 | 588,028 | -0.03(-0.06%) |
Jan 21, 2014 | 48.88 | 49.00 | 48.14 | 48.66 | 1,113,232 | +0.09(+0.19%) |
Jan 17, 2014 | 48.87 | 48.56 | 48.56 | 48.56 | 1,270,080 | -0.54(-1.10%) |
Jan 16, 2014 | 49.19 | 49.63 | 49.03 | 49.11 | 874,782 | -0.15(-0.30%) |
Jan 15, 2014 | 48.77 | 49.34 | 48.77 | 49.25 | 652,387 | +0.49(+1.00%) |
Jan 14, 2014 | 48.30 | 48.78 | 48.01 | 48.77 | 836,025 | +0.54(+1.12%) |
Jan 13, 2014 | 48.82 | 49.11 | 48.12 | 48.23 | 648,369 | -0.81(-1.66%) |
Jan 10, 2014 | 48.78 | 49.06 | 48.43 | 49.04 | 635,891 | +0.32(+0.65%) |
Jan 09, 2014 | 48.76 | 48.77 | 48.38 | 48.72 | 974,037 | +0.20(+0.40%) |
Jan 08, 2014 | 48.68 | 48.78 | 48.21 | 48.53 | 1,012,071 | -0.11(-0.23%) |
Jan 07, 2014 | 48.55 | 49.01 | 48.34 | 48.64 | 1,105,462 | +0.21(+0.42%) |
Jan 06, 2014 | 49.11 | 49.23 | 48.26 | 48.43 | 701,223 | -0.27(-0.56%) |
Jan 03, 2014 | 48.63 | 49.11 | 48.55 | 48.70 | 721,153 | +0.07(+0.15%) |
Jan 02, 2014 | 48.95 | 49.03 | 48.45 | 48.63 | 610,023 | -0.54(-1.10%) |
Dec 31, 2013 | 49.14 | 49.17 | 49.17 | 49.17 | 508,696 | +0.14(+0.29%) |
Dec 30, 2013 | 48.97 | 49.13 | 48.78 | 49.03 | 499,839 | +0.07(+0.13%) |
Dec 27, 2013 | 49.04 | 49.38 | 48.85 | 48.97 | 363,978 | -0.11(-0.23%) |
Dec 26, 2013 | 49.11 | 49.16 | 48.63 | 49.08 | 391,300 | +0.02(+0.04%) |
Dec 24, 2013 | 48.59 | 49.17 | 48.59 | 49.06 | 442,130 | +0.46(+0.94%) |
Dec 23, 2013 | 48.82 | 48.82 | 48.53 | 48.60 | 907,110 | +0.03(+0.06%) |
Dec 20, 2013 | 48.14 | 48.87 | 48.02 | 48.57 | 1,925,228 | +0.62(+1.28%) |
Dec 19, 2013 | 47.81 | 48.05 | 47.63 | 47.96 | 995,646 | +0.12(+0.25%) |
Dec 18, 2013 | 46.80 | 47.88 | 46.56 | 47.84 | 1,654,056 | +1.05(+2.23%) |
Dec 17, 2013 | 46.49 | 46.95 | 46.27 | 46.79 | 1,824,756 | +0.27(+0.58%) |
Dec 16, 2013 | 46.13 | 46.66 | 46.13 | 46.52 | 1,456,486 | +0.51(+1.12%) |
Dec 13, 2013 | 45.81 | 46.22 | 45.73 | 46.01 | 1,319,183 | +0.28(+0.61%) |
Dec 12, 2013 | 45.39 | 45.75 | 45.18 | 45.73 | 1,066,332 | +0.35(+0.76%) |
Dec 11, 2013 | 45.72 | 45.98 | 45.34 | 45.38 | 1,104,434 | -0.51(-1.12%) |
Dec 10, 2013 | 45.96 | 46.27 | 45.84 | 45.89 | 869,286 | -0.21(-0.45%) |
Dec 09, 2013 | 46.38 | 46.48 | 46.02 | 46.10 | 1,113,544 | -0.09(-0.20%) |
Dec 06, 2013 | 46.06 | 46.22 | 45.85 | 46.19 | 933,553 | +0.54(+1.19%) |
Dec 05, 2013 | 45.60 | 45.91 | 45.53 | 45.65 | 704,432 | -0.21(-0.47%) |
Dec 04, 2013 | 45.26 | 46.05 | 44.93 | 45.87 | 925,203 | +0.44(+0.97%) |
Dec 03, 2013 | 45.31 | 45.59 | 45.23 | 45.43 | 923,686 | -0.11(-0.25%) |
Dec 02, 2013 | 45.84 | 46.01 | 45.46 | 45.54 | 841,114 | -0.35(-0.77%) |
Nov 29, 2013 | 46.16 | 46.34 | 45.79 | 45.89 | 653,373 | -0.25(-0.55%) |
Nov 27, 2013 | 46.09 | 46.23 | 45.94 | 46.15 | 535,379 | +0.10(+0.22%) |
Nov 26, 2013 | 46.20 | 46.54 | 46.03 | 46.04 | 1,161,062 | -0.06(-0.12%) |
Nov 25, 2013 | 46.46 | 46.58 | 45.98 | 46.10 | 1,079,973 | -0.29(-0.62%) |
Nov 22, 2013 | 46.15 | 46.41 | 45.94 | 46.39 | 977,433 | +0.39(+0.85%) |
Nov 21, 2013 | 45.37 | 46.01 | 45.18 | 46.00 | 604,398 | +0.82(+1.82%) |
Nov 20, 2013 | 45.51 | 45.53 | 45.06 | 45.18 | 1,093,697 | -0.14(-0.31%) |
Nov 19, 2013 | 45.73 | 45.79 | 45.15 | 45.32 | 1,022,952 | -0.40(-0.88%) |
Nov 18, 2013 | 46.21 | 46.25 | 45.58 | 45.72 | 979,931 | -0.21(-0.45%) |
Nov 15, 2013 | 45.75 | 45.99 | 45.67 | 45.92 | 881,800 | +0.14(+0.31%) |
Nov 14, 2013 | 45.80 | 45.98 | 45.53 | 45.78 | 616,557 | +0.03(+0.06%) |
Nov 13, 2013 | 45.16 | 45.76 | 45.12 | 45.75 | 983,463 | +0.34(+0.74%) |
Nov 12, 2013 | 45.24 | 45.43 | 45.07 | 45.42 | 1,120,562 | +0.06(+0.12%) |
Nov 11, 2013 | 45.32 | 45.45 | 45.00 | 45.36 | 734,243 | +0.11(+0.25%) |
Nov 08, 2013 | 44.75 | 45.27 | 44.60 | 45.25 | 941,994 | +0.55(+1.23%) |
Nov 07, 2013 | 45.32 | 45.72 | 44.68 | 44.70 | 2,280,913 | -0.41(-0.91%) |
Nov 06, 2013 | 44.76 | 45.36 | 44.66 | 45.11 | 1,086,279 | +0.44(+0.98%) |
Nov 05, 2013 | 44.53 | 44.81 | 44.14 | 44.67 | 820,980 | -0.11(-0.25%) |
Nov 04, 2013 | 44.69 | 44.94 | 44.49 | 44.78 | 1,014,227 | +0.21(+0.48%) |