Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 43.78 | 44.35 | 43.78 | 44.35 | 0 | +0.14(+0.32%) |
Jan 30, 2014 | 44.30 | 44.40 | 43.93 | 44.21 | 8,152 | +1.00(+2.31%) |
Jan 29, 2014 | 44.25 | 44.25 | 43.21 | 43.21 | 7,343 | -3.40(-7.29%) |
Jan 28, 2014 | 45.93 | 46.61 | 45.93 | 46.61 | 3,948 | +1.14(+2.51%) |
Jan 27, 2014 | 45.65 | 45.82 | 45.30 | 45.47 | 3,518 | -0.85(-1.84%) |
Jan 24, 2014 | 46.89 | 47.24 | 46.32 | 46.32 | 0 | -1.95(-4.04%) |
Jan 23, 2014 | 48.40 | 48.64 | 47.83 | 48.27 | 2,795 | -1.60(-3.21%) |
Jan 22, 2014 | 49.70 | 49.88 | 49.27 | 49.87 | 6,494 | +1.07(+2.19%) |
Jan 21, 2014 | 48.66 | 48.80 | 48.64 | 48.80 | 3,282 | +0.25(+0.51%) |
Jan 17, 2014 | 48.55 | 48.55 | 48.55 | 0 | -0.81(-1.64%) | |
Jan 16, 2014 | 49.30 | 49.58 | 49.30 | 49.36 | 2,442 | -0.44(-0.89%) |
Jan 15, 2014 | 50.03 | 50.03 | 49.80 | 49.80 | 3,511 | +0.06(+0.12%) |
Jan 14, 2014 | 49.74 | 49.75 | 49.74 | 49.74 | 1,666 | +0.19(+0.38%) |
Jan 13, 2014 | 50.15 | 50.25 | 49.43 | 49.55 | 7,814 | +0.43(+0.87%) |
Jan 10, 2014 | 49.25 | 49.35 | 48.90 | 49.12 | 1,951 | +0.12(+0.25%) |
Jan 09, 2014 | 48.76 | 49.00 | 48.56 | 49.00 | 1,709 | -0.36(-0.73%) |
Jan 08, 2014 | 49.45 | 49.54 | 49.36 | 49.36 | 2,927 | -1.11(-2.20%) |
Jan 07, 2014 | 50.21 | 50.47 | 50.21 | 50.47 | 1,422 | +0.54(+1.08%) |
Jan 06, 2014 | 49.93 | 49.93 | 49.93 | 49.93 | 2,356 | -0.11(-0.22%) |
Jan 03, 2014 | 50.07 | 50.16 | 49.75 | 50.04 | 0 | -0.27(-0.54%) |
Jan 02, 2014 | 50.80 | 50.80 | 50.16 | 50.31 | 3,317 | -1.23(-2.39%) |
Dec 31, 2013 | 51.54 | 51.54 | 51.54 | 0 | +0.18(+0.35%) | |
Dec 30, 2013 | 51.74 | 51.74 | 51.36 | 51.36 | 1,144 | +0.46(+0.90%) |
Dec 27, 2013 | 50.90 | 50.90 | 50.73 | 50.90 | 0 | -1.01(-1.95%) |
Dec 26, 2013 | 51.36 | 51.98 | 51.36 | 51.91 | 3,522 | -0.05(-0.10%) |
Dec 24, 2013 | 51.98 | 51.98 | 51.44 | 51.96 | 4,161 | +0.27(+0.52%) |
Dec 23, 2013 | 51.85 | 51.85 | 51.50 | 51.69 | 4,006 | +1.34(+2.66%) |
Dec 20, 2013 | 50.22 | 50.64 | 50.22 | 50.35 | 0 | +0.36(+0.72%) |
Dec 19, 2013 | 49.45 | 50.03 | 49.45 | 49.99 | 2,729 | -0.52(-1.03%) |
Dec 18, 2013 | 49.80 | 51.06 | 49.73 | 50.51 | 5,059 | +0.16(+0.32%) |
Dec 17, 2013 | 50.34 | 50.54 | 49.81 | 50.35 | 8,946 | +0.88(+1.78%) |
Dec 16, 2013 | 49.73 | 49.87 | 49.45 | 49.47 | 6,769 | -0.03(-0.06%) |
Dec 13, 2013 | 49.25 | 49.50 | 49.11 | 49.50 | 11,032 | +0.63(+1.29%) |
Dec 12, 2013 | 48.72 | 49.07 | 48.72 | 48.87 | 1,600 | -1.69(-3.34%) |
Dec 11, 2013 | 50.51 | 50.79 | 50.26 | 50.56 | 2,969 | -0.43(-0.84%) |
Dec 10, 2013 | 50.69 | 51.46 | 50.69 | 50.99 | 2,006 | -0.22(-0.43%) |
Dec 09, 2013 | 51.19 | 51.68 | 51.13 | 51.21 | 1,700 | +1.34(+2.69%) |
Dec 06, 2013 | 49.55 | 50.27 | 49.55 | 49.87 | 2,558 | +1.57(+3.25%) |
Dec 05, 2013 | 47.78 | 48.54 | 47.78 | 48.30 | 3,655 | +0.45(+0.94%) |
Dec 04, 2013 | 48.16 | 48.16 | 47.70 | 47.85 | 4,704 | -0.73(-1.50%) |
Dec 03, 2013 | 48.46 | 48.67 | 48.07 | 48.58 | 2,237 | -1.30(-2.61%) |
Dec 02, 2013 | 49.91 | 50.38 | 49.88 | 49.88 | 1,846 | -0.44(-0.87%) |
Nov 29, 2013 | 50.20 | 50.32 | 50.20 | 50.32 | 4,542 | +1.00(+2.03%) |
Nov 27, 2013 | 49.27 | 49.65 | 49.27 | 49.32 | 1,064 | -0.03(-0.06%) |
Nov 26, 2013 | 48.94 | 49.35 | 48.94 | 49.35 | 5,378 | -1.80(-3.52%) |
Nov 25, 2013 | 51.16 | 51.40 | 50.98 | 51.15 | 1,634 | +0.95(+1.89%) |
Nov 22, 2013 | 50.50 | 50.50 | 49.86 | 50.20 | 5,244 | -1.21(-2.35%) |
Nov 21, 2013 | 51.33 | 51.41 | 51.00 | 51.41 | 2,172 | +0.36(+0.71%) |
Nov 20, 2013 | 51.52 | 51.52 | 51.05 | 51.05 | 2,782 | -0.36(-0.70%) |
Nov 19, 2013 | 51.28 | 51.41 | 51.09 | 51.41 | 1,894 | -0.04(-0.08%) |
Nov 18, 2013 | 51.84 | 51.84 | 51.39 | 51.45 | 4,193 | +0.56(+1.10%) |
Nov 15, 2013 | 50.68 | 51.18 | 50.68 | 50.89 | 3,781 | +0.67(+1.33%) |
Nov 14, 2013 | 49.80 | 50.49 | 49.55 | 50.22 | 6,574 | +0.25(+0.50%) |
Nov 12, 2013 | 49.85 | 49.97 | 49.70 | 49.97 | 1,922 | -0.32(-0.64%) |
Nov 11, 2013 | 50.49 | 50.49 | 50.15 | 50.29 | 2,296 | -0.40(-0.79%) |
Nov 08, 2013 | 50.24 | 50.99 | 50.24 | 50.69 | 6,073 | -2.27(-4.29%) |
Nov 07, 2013 | 52.96 | 52.96 | 51.91 | 52.96 | 1,704 | +0.15(+0.29%) |
Nov 06, 2013 | 52.40 | 52.81 | 52.40 | 52.81 | 2,370 | +0.22(+0.42%) |
Nov 05, 2013 | 52.67 | 52.85 | 52.52 | 52.59 | 9,153 | -0.38(-0.72%) |
Nov 04, 2013 | 52.97 | 52.97 | 52.97 | 52.97 | 191 | +0.49(+0.93%) |