Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 47.28 | 48.90 | 47.28 | 48.03 | 387,507 | -0.17(-0.35%) |
Jan 30, 2014 | 48.73 | 48.76 | 48.12 | 48.20 | 230,632 | -0.02(-0.04%) |
Jan 29, 2014 | 48.55 | 49.02 | 47.86 | 48.22 | 174,312 | -0.82(-1.66%) |
Jan 28, 2014 | 48.43 | 49.10 | 48.16 | 49.03 | 326,686 | +0.55(+1.13%) |
Jan 27, 2014 | 49.33 | 49.60 | 48.40 | 48.48 | 171,748 | -0.56(-1.14%) |
Jan 24, 2014 | 49.93 | 50.49 | 48.92 | 49.04 | 289,152 | -1.31(-2.61%) |
Jan 23, 2014 | 50.47 | 50.63 | 49.96 | 50.35 | 216,409 | -0.21(-0.42%) |
Jan 22, 2014 | 50.65 | 50.65 | 50.11 | 50.57 | 120,959 | +0.19(+0.37%) |
Jan 21, 2014 | 50.65 | 50.77 | 50.21 | 50.38 | 181,952 | +0.18(+0.35%) |
Jan 17, 2014 | 50.09 | 50.20 | 50.20 | 50.20 | 216,351 | +0.09(+0.18%) |
Jan 16, 2014 | 49.36 | 50.24 | 49.22 | 50.12 | 226,164 | +0.59(+1.20%) |
Jan 15, 2014 | 49.60 | 49.76 | 49.40 | 49.52 | 168,698 | -0.08(-0.16%) |
Jan 14, 2014 | 49.73 | 49.73 | 49.02 | 49.60 | 145,721 | +0.13(+0.27%) |
Jan 13, 2014 | 49.88 | 50.18 | 49.17 | 49.47 | 224,835 | -0.68(-1.36%) |
Jan 10, 2014 | 50.03 | 50.49 | 49.48 | 50.15 | 263,297 | +0.20(+0.39%) |
Jan 09, 2014 | 50.50 | 50.50 | 49.64 | 49.96 | 138,121 | -0.31(-0.62%) |
Jan 08, 2014 | 50.31 | 50.41 | 49.69 | 50.27 | 241,926 | -0.14(-0.28%) |
Jan 07, 2014 | 50.26 | 50.51 | 49.89 | 50.41 | 145,405 | +0.26(+0.51%) |
Jan 06, 2014 | 50.80 | 51.21 | 50.04 | 50.15 | 177,976 | -0.68(-1.34%) |
Jan 03, 2014 | 50.85 | 51.21 | 50.50 | 50.83 | 134,164 | -0.02(-0.03%) |
Jan 02, 2014 | 51.22 | 51.54 | 50.31 | 50.85 | 189,608 | -0.69(-1.34%) |
Dec 31, 2013 | 51.44 | 51.54 | 51.54 | 51.54 | 195,031 | +0.14(+0.28%) |
Dec 30, 2013 | 51.33 | 51.47 | 51.02 | 51.40 | 171,754 | -0.03(-0.05%) |
Dec 27, 2013 | 51.65 | 51.95 | 51.00 | 51.43 | 196,826 | -0.04(-0.09%) |
Dec 26, 2013 | 51.62 | 51.81 | 51.37 | 51.47 | 113,189 | +0.04(+0.07%) |
Dec 24, 2013 | 50.98 | 51.72 | 50.98 | 51.44 | 99,480 | +0.44(+0.87%) |
Dec 23, 2013 | 50.84 | 51.00 | 50.53 | 50.99 | 184,601 | +0.37(+0.74%) |
Dec 20, 2013 | 49.90 | 50.89 | 49.51 | 50.62 | 522,241 | +0.95(+1.91%) |
Dec 19, 2013 | 50.71 | 51.11 | 49.66 | 49.67 | 186,923 | -1.25(-2.45%) |
Dec 18, 2013 | 49.98 | 50.98 | 49.61 | 50.92 | 152,955 | +1.02(+2.04%) |
Dec 17, 2013 | 49.86 | 50.00 | 49.59 | 49.90 | 157,736 | -0.18(-0.35%) |
Dec 16, 2013 | 49.77 | 50.23 | 49.50 | 50.08 | 189,029 | +0.40(+0.80%) |
Dec 13, 2013 | 49.74 | 50.05 | 49.35 | 49.68 | 253,859 | +0.12(+0.23%) |
Dec 12, 2013 | 49.54 | 49.67 | 49.21 | 49.57 | 188,886 | +0.07(+0.14%) |
Dec 11, 2013 | 49.84 | 49.84 | 49.19 | 49.49 | 225,632 | -0.19(-0.37%) |
Dec 10, 2013 | 49.81 | 50.29 | 49.62 | 49.68 | 187,057 | -0.13(-0.27%) |
Dec 09, 2013 | 49.24 | 49.86 | 49.03 | 49.81 | 189,185 | +0.59(+1.21%) |
Dec 06, 2013 | 49.31 | 49.37 | 48.42 | 49.22 | 0 | +0.51(+1.06%) |
Dec 05, 2013 | 48.52 | 48.94 | 48.22 | 48.71 | 0 | +0.12(+0.26%) |
Dec 04, 2013 | 48.62 | 49.19 | 48.10 | 48.58 | 0 | -0.17(-0.35%) |
Dec 03, 2013 | 48.75 | 49.03 | 48.22 | 48.75 | 0 | -0.20(-0.42%) |
Dec 02, 2013 | 49.74 | 49.76 | 48.79 | 48.95 | 267,021 | -0.73(-1.46%) |
Nov 29, 2013 | 50.29 | 50.51 | 49.61 | 49.68 | 0 | -0.37(-0.74%) |
Nov 27, 2013 | 49.65 | 50.19 | 49.51 | 50.05 | 0 | +0.43(+0.86%) |
Nov 26, 2013 | 49.20 | 50.23 | 49.03 | 49.63 | 0 | +0.42(+0.85%) |
Nov 25, 2013 | 49.14 | 49.41 | 49.01 | 49.21 | 156,281 | +0.07(+0.14%) |
Nov 22, 2013 | 48.92 | 49.20 | 48.57 | 49.14 | 0 | +0.33(+0.67%) |
Nov 21, 2013 | 48.61 | 49.02 | 48.39 | 48.81 | 124,577 | +0.45(+0.93%) |
Nov 20, 2013 | 48.53 | 48.68 | 48.27 | 48.36 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 48.38 | 48.75 | 48.05 | 48.36 | 124,957 | +0.09(+0.18%) |
Nov 18, 2013 | 48.47 | 48.76 | 48.11 | 48.27 | 0 | -0.15(-0.31%) |
Nov 15, 2013 | 47.88 | 48.43 | 47.44 | 48.42 | 0 | +0.46(+0.96%) |
Nov 14, 2013 | 48.32 | 48.37 | 47.69 | 47.96 | 224,602 | -0.09(-0.18%) |
Nov 12, 2013 | 47.87 | 48.23 | 47.43 | 48.05 | 0 | +0.06(+0.13%) |
Nov 11, 2013 | 47.65 | 48.15 | 47.30 | 47.99 | 0 | +0.38(+0.80%) |
Nov 08, 2013 | 46.91 | 47.68 | 46.91 | 47.61 | 0 | +0.71(+1.51%) |
Nov 07, 2013 | 48.18 | 48.42 | 46.64 | 46.90 | 307,244 | -1.08(-2.25%) |
Nov 06, 2013 | 48.54 | 48.54 | 47.84 | 47.97 | 159,669 | -0.19(-0.39%) |
Nov 05, 2013 | 48.24 | 48.79 | 48.09 | 48.16 | 234,518 | -0.38(-0.78%) |
Nov 04, 2013 | 48.24 | 48.67 | 47.91 | 48.54 | 349,344 | +0.71(+1.48%) |