Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 48.98 | 49.21 | 48.68 | 49.18 | 33,768 | -0.21(-0.42%) |
Jan 30, 2014 | 49.82 | 49.83 | 49.38 | 49.39 | 18,359 | -0.23(-0.45%) |
Jan 29, 2014 | 49.94 | 50.01 | 49.55 | 49.62 | 11,672 | -0.76(-1.51%) |
Jan 28, 2014 | 50.24 | 50.44 | 50.13 | 50.38 | 43,827 | -0.49(-0.97%) |
Jan 27, 2014 | 51.12 | 51.21 | 50.71 | 50.87 | 19,881 | -0.03(-0.05%) |
Jan 24, 2014 | 51.72 | 51.73 | 50.88 | 50.90 | 26,230 | -1.13(-2.16%) |
Jan 23, 2014 | 51.92 | 52.22 | 51.76 | 52.02 | 16,028 | +0.08(+0.15%) |
Jan 22, 2014 | 51.98 | 52.03 | 51.77 | 51.95 | 100,850 | -0.36(-0.70%) |
Jan 21, 2014 | 52.54 | 52.54 | 51.98 | 52.31 | 60,332 | -0.68(-1.28%) |
Jan 17, 2014 | 52.88 | 52.99 | 52.99 | 52.99 | 55,636 | -0.24(-0.46%) |
Jan 16, 2014 | 52.59 | 53.23 | 52.41 | 53.23 | 42,341 | +0.11(+0.21%) |
Jan 15, 2014 | 53.25 | 53.28 | 52.99 | 53.12 | 34,095 | -0.13(-0.24%) |
Jan 14, 2014 | 52.85 | 53.28 | 52.78 | 53.25 | 25,668 | +0.87(+1.65%) |
Jan 13, 2014 | 52.45 | 52.85 | 52.38 | 52.38 | 29,203 | +0.83(+1.61%) |
Jan 10, 2014 | 51.24 | 51.69 | 51.17 | 51.55 | 33,476 | +0.55(+1.09%) |
Jan 09, 2014 | 51.42 | 51.44 | 50.85 | 50.99 | 14,138 | -0.73(-1.41%) |
Jan 08, 2014 | 51.76 | 51.98 | 51.49 | 51.72 | 29,020 | +0.79(+1.55%) |
Jan 07, 2014 | 50.98 | 51.37 | 50.59 | 50.93 | 25,527 | +0.52(+1.03%) |
Jan 06, 2014 | 50.14 | 50.41 | 49.88 | 50.41 | 54,622 | -0.66(-1.29%) |
Jan 03, 2014 | 51.11 | 51.30 | 50.94 | 51.07 | 12,574 | -0.38(-0.74%) |
Jan 02, 2014 | 51.69 | 51.81 | 50.53 | 51.45 | 65,819 | -1.14(-2.17%) |
Dec 31, 2013 | 51.59 | 52.60 | 52.60 | 52.60 | 21,815 | +1.16(+2.26%) |
Dec 30, 2013 | 51.15 | 51.43 | 51.00 | 51.43 | 35,720 | +1.02(+2.03%) |
Dec 27, 2013 | 50.32 | 50.53 | 50.08 | 50.41 | 21,900 | +0.43(+0.87%) |
Dec 26, 2013 | 50.67 | 50.79 | 49.93 | 49.98 | 221,670 | -1.74(-3.36%) |
Dec 24, 2013 | 51.97 | 52.15 | 51.58 | 51.72 | 68,372 | -1.20(-2.27%) |
Dec 23, 2013 | 52.24 | 53.18 | 52.24 | 52.92 | 39,621 | +1.85(+3.63%) |
Dec 20, 2013 | 50.85 | 51.45 | 50.47 | 51.06 | 23,910 | +0.62(+1.22%) |
Dec 19, 2013 | 50.68 | 50.93 | 50.34 | 50.45 | 48,410 | -0.89(-1.74%) |
Dec 18, 2013 | 50.68 | 51.34 | 50.59 | 51.34 | 43,563 | +0.65(+1.28%) |
Dec 17, 2013 | 50.44 | 50.98 | 50.40 | 50.69 | 29,629 | -0.01(-0.02%) |
Dec 16, 2013 | 50.42 | 50.83 | 50.32 | 50.70 | 43,008 | -0.81(-1.56%) |
Dec 13, 2013 | 51.43 | 51.53 | 51.14 | 51.50 | 18,193 | +0.28(+0.54%) |
Dec 12, 2013 | 51.11 | 51.41 | 50.25 | 51.23 | 26,798 | -0.39(-0.76%) |
Dec 11, 2013 | 51.85 | 51.93 | 51.55 | 51.62 | 25,940 | -0.86(-1.64%) |
Dec 10, 2013 | 51.78 | 52.60 | 51.69 | 52.48 | 29,208 | -0.04(-0.08%) |
Dec 09, 2013 | 51.89 | 52.85 | 51.88 | 52.53 | 34,121 | +1.30(+2.54%) |
Dec 06, 2013 | 51.26 | 51.44 | 50.64 | 51.23 | 0 | +0.41(+0.80%) |
Dec 05, 2013 | 49.47 | 50.82 | 49.47 | 50.82 | 0 | +1.59(+3.22%) |
Dec 04, 2013 | 48.70 | 49.23 | 48.47 | 49.23 | 0 | +0.56(+1.16%) |
Dec 03, 2013 | 48.19 | 48.84 | 48.19 | 48.67 | 0 | +0.56(+1.17%) |
Dec 02, 2013 | 47.87 | 48.42 | 47.65 | 48.11 | 0 | +0.15(+0.31%) |
Nov 29, 2013 | 47.65 | 48.00 | 47.65 | 47.96 | 0 | +1.26(+2.71%) |
Nov 27, 2013 | 46.51 | 46.73 | 46.51 | 46.70 | 0 | +0.17(+0.37%) |
Nov 26, 2013 | 45.91 | 46.69 | 45.91 | 46.52 | 18,624 | +0.63(+1.38%) |
Nov 25, 2013 | 45.33 | 46.08 | 45.32 | 45.89 | 0 | +0.36(+0.80%) |
Nov 22, 2013 | 45.83 | 45.83 | 45.51 | 45.53 | 0 | +0.13(+0.29%) |
Nov 21, 2013 | 45.00 | 45.46 | 44.80 | 45.40 | 0 | -0.58(-1.26%) |
Nov 20, 2013 | 46.27 | 46.27 | 45.78 | 45.97 | 0 | -0.71(-1.53%) |
Nov 19, 2013 | 46.62 | 46.76 | 46.48 | 46.69 | 0 | +0.28(+0.61%) |
Nov 18, 2013 | 46.39 | 46.66 | 46.26 | 46.40 | 36,303 | -0.05(-0.11%) |
Nov 15, 2013 | 46.43 | 46.76 | 46.27 | 46.46 | 0 | -0.01(-0.02%) |
Nov 14, 2013 | 45.96 | 46.57 | 45.48 | 46.46 | 0 | +0.25(+0.54%) |
Nov 13, 2013 | 45.84 | 46.40 | 45.65 | 46.21 | 0 | +0.17(+0.37%) |
Nov 12, 2013 | 45.87 | 46.23 | 45.87 | 46.04 | 0 | +0.03(+0.07%) |
Nov 11, 2013 | 45.64 | 46.20 | 45.63 | 46.01 | 0 | +0.39(+0.85%) |
Nov 08, 2013 | 45.61 | 45.90 | 45.56 | 45.62 | 0 | +0.21(+0.46%) |
Nov 07, 2013 | 45.65 | 45.74 | 45.35 | 45.41 | 0 | -0.53(-1.16%) |
Nov 06, 2013 | 45.42 | 46.09 | 45.40 | 45.95 | 0 | +0.64(+1.41%) |
Nov 05, 2013 | 45.06 | 45.55 | 44.81 | 45.31 | 0 | -0.52(-1.13%) |
Nov 04, 2013 | 45.70 | 45.87 | 45.37 | 45.83 | 0 | -0.13(-0.28%) |