Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 49.72 | 50.45 | 49.41 | 49.57 | 288,208 | -0.98(-1.94%) |
Jan 30, 2014 | 50.70 | 50.78 | 50.08 | 50.55 | 317,753 | +0.06(+0.12%) |
Jan 29, 2014 | 53.46 | 53.46 | 49.59 | 50.49 | 425,094 | -3.51(-6.50%) |
Jan 28, 2014 | 54.10 | 54.78 | 53.28 | 54.00 | 225,373 | -0.14(-0.26%) |
Jan 27, 2014 | 55.52 | 55.52 | 54.11 | 54.15 | 219,514 | -1.24(-2.23%) |
Jan 24, 2014 | 55.96 | 56.05 | 55.04 | 55.38 | 147,871 | -1.03(-1.82%) |
Jan 23, 2014 | 56.57 | 56.57 | 55.62 | 56.41 | 184,819 | -0.47(-0.82%) |
Jan 22, 2014 | 55.61 | 57.08 | 55.32 | 56.88 | 326,934 | +1.91(+3.48%) |
Jan 21, 2014 | 54.63 | 55.27 | 54.63 | 54.96 | 174,364 | +0.72(+1.33%) |
Jan 17, 2014 | 53.53 | 54.25 | 54.25 | 54.25 | 162,542 | +0.54(+1.01%) |
Jan 16, 2014 | 53.98 | 54.51 | 53.18 | 53.70 | 118,365 | -0.27(-0.50%) |
Jan 15, 2014 | 53.74 | 54.52 | 53.74 | 53.97 | 172,328 | +0.23(+0.44%) |
Jan 14, 2014 | 53.51 | 53.92 | 53.22 | 53.74 | 119,777 | +0.33(+0.63%) |
Jan 13, 2014 | 53.51 | 53.70 | 53.10 | 53.40 | 163,612 | -0.39(-0.73%) |
Jan 10, 2014 | 53.88 | 53.98 | 53.15 | 53.79 | 215,039 | +0.02(+0.03%) |
Jan 09, 2014 | 52.97 | 53.88 | 52.72 | 53.78 | 205,710 | +1.00(+1.90%) |
Jan 08, 2014 | 52.84 | 53.31 | 52.46 | 52.77 | 149,956 | -0.19(-0.36%) |
Jan 07, 2014 | 52.45 | 53.16 | 52.06 | 52.97 | 132,493 | +0.82(+1.57%) |
Jan 06, 2014 | 52.86 | 53.18 | 52.10 | 52.15 | 144,412 | -0.47(-0.89%) |
Jan 03, 2014 | 52.73 | 53.07 | 52.27 | 52.62 | 110,549 | -0.10(-0.19%) |
Jan 02, 2014 | 53.62 | 53.62 | 52.57 | 52.72 | 228,866 | -1.03(-1.91%) |
Dec 31, 2013 | 53.81 | 53.74 | 53.74 | 53.74 | 115,777 | +0.00(+0.00%) |
Dec 30, 2013 | 54.32 | 54.32 | 53.69 | 53.74 | 82,693 | -0.43(-0.80%) |
Dec 27, 2013 | 54.24 | 54.54 | 53.76 | 54.18 | 123,405 | +0.13(+0.25%) |
Dec 26, 2013 | 54.23 | 54.63 | 53.82 | 54.04 | 117,437 | +0.02(+0.03%) |
Dec 24, 2013 | 54.37 | 54.71 | 53.97 | 54.03 | 90,473 | -0.42(-0.77%) |
Dec 23, 2013 | 53.59 | 54.45 | 53.13 | 54.45 | 233,893 | +0.91(+1.70%) |
Dec 20, 2013 | 53.13 | 53.65 | 52.77 | 53.53 | 490,271 | +0.65(+1.23%) |
Dec 19, 2013 | 53.61 | 53.78 | 52.57 | 52.88 | 246,989 | -0.94(-1.74%) |
Dec 18, 2013 | 52.97 | 53.88 | 52.49 | 53.82 | 147,318 | +1.01(+1.92%) |
Dec 17, 2013 | 53.05 | 53.23 | 52.68 | 52.81 | 386,022 | -0.22(-0.41%) |
Dec 16, 2013 | 51.95 | 53.08 | 51.49 | 53.02 | 292,676 | +1.20(+2.31%) |
Dec 13, 2013 | 51.60 | 52.04 | 50.92 | 51.83 | 225,173 | +0.28(+0.55%) |
Dec 12, 2013 | 50.52 | 51.84 | 50.31 | 51.54 | 242,719 | +0.95(+1.88%) |
Dec 11, 2013 | 51.24 | 51.32 | 50.46 | 50.59 | 229,540 | -0.74(-1.45%) |
Dec 10, 2013 | 52.30 | 52.30 | 51.17 | 51.34 | 145,855 | -1.19(-2.26%) |
Dec 09, 2013 | 52.55 | 52.70 | 52.15 | 52.52 | 144,793 | -0.14(-0.27%) |
Dec 06, 2013 | 52.06 | 52.67 | 51.52 | 52.67 | 0 | +1.25(+2.43%) |
Dec 05, 2013 | 51.32 | 51.57 | 50.96 | 51.42 | 0 | -0.06(-0.11%) |
Dec 04, 2013 | 51.47 | 52.08 | 50.87 | 51.47 | 0 | -0.16(-0.31%) |
Dec 03, 2013 | 52.27 | 52.47 | 50.97 | 51.63 | 0 | -0.77(-1.48%) |
Dec 02, 2013 | 53.35 | 53.51 | 52.37 | 52.41 | 182,939 | -1.01(-1.89%) |
Nov 29, 2013 | 54.03 | 54.03 | 53.26 | 53.41 | 0 | -0.30(-0.56%) |
Nov 27, 2013 | 53.53 | 53.87 | 53.16 | 53.71 | 0 | +0.37(+0.70%) |
Nov 26, 2013 | 53.27 | 53.34 | 53.03 | 53.34 | 0 | +0.23(+0.44%) |
Nov 25, 2013 | 52.93 | 53.31 | 52.77 | 53.11 | 145,158 | +0.02(+0.03%) |
Nov 22, 2013 | 52.49 | 53.31 | 52.02 | 53.09 | 0 | +0.46(+0.87%) |
Nov 21, 2013 | 51.50 | 52.76 | 51.31 | 52.63 | 178,564 | +1.34(+2.61%) |
Nov 20, 2013 | 51.79 | 51.82 | 51.10 | 51.29 | 0 | -0.34(-0.66%) |
Nov 19, 2013 | 51.89 | 52.09 | 51.27 | 51.63 | 88,373 | -0.15(-0.29%) |
Nov 18, 2013 | 51.62 | 52.59 | 51.32 | 51.78 | 0 | +0.25(+0.48%) |
Nov 15, 2013 | 51.60 | 51.63 | 50.82 | 51.53 | 0 | -0.14(-0.27%) |
Nov 14, 2013 | 51.42 | 51.88 | 51.19 | 51.67 | 124,926 | +0.11(+0.21%) |
Nov 13, 2013 | 51.12 | 51.62 | 50.57 | 51.57 | 74,815 | +0.30(+0.58%) |
Nov 12, 2013 | 51.30 | 51.68 | 50.58 | 51.27 | 0 | -0.06(-0.11%) |
Nov 11, 2013 | 51.87 | 51.92 | 51.26 | 51.32 | 0 | -0.77(-1.47%) |
Nov 08, 2013 | 50.37 | 52.32 | 50.17 | 52.09 | 0 | +1.67(+3.30%) |
Nov 07, 2013 | 50.51 | 50.62 | 50.07 | 50.42 | 255,315 | +0.02(+0.05%) |
Nov 06, 2013 | 49.75 | 50.45 | 49.55 | 50.40 | 224,411 | +0.84(+1.70%) |
Nov 05, 2013 | 48.99 | 49.67 | 48.68 | 49.56 | 182,909 | +0.42(+0.86%) |
Nov 04, 2013 | 49.02 | 49.24 | 48.38 | 49.13 | 161,325 | +0.33(+0.68%) |