Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 46.46 | 46.96 | 46.44 | 46.66 | 53,945,836 | -0.81(-1.70%) |
Jan 30, 2014 | 47.43 | 47.54 | 47.23 | 47.47 | 20,013,224 | +0.24(+0.51%) |
Jan 29, 2014 | 47.14 | 47.48 | 47.09 | 47.23 | 28,893,124 | -0.54(-1.12%) |
Jan 28, 2014 | 47.58 | 47.81 | 47.56 | 47.76 | 21,616,372 | +0.41(+0.87%) |
Jan 27, 2014 | 47.59 | 47.63 | 47.06 | 47.35 | 29,291,438 | -0.22(-0.46%) |
Jan 24, 2014 | 48.19 | 48.20 | 47.57 | 47.57 | 34,450,880 | -1.34(-2.74%) |
Jan 23, 2014 | 49.07 | 49.08 | 48.72 | 48.91 | 24,117,472 | -0.33(-0.67%) |
Jan 22, 2014 | 49.23 | 49.27 | 49.11 | 49.24 | 17,263,872 | +0.00(+0.00%) |
Jan 21, 2014 | 49.30 | 49.31 | 49.02 | 49.24 | 24,747,310 | +0.23(+0.48%) |
Jan 17, 2014 | 49.13 | 49.01 | 49.01 | 49.01 | 30,708,928 | -0.15(-0.30%) |
Jan 16, 2014 | 49.10 | 49.16 | 48.93 | 49.16 | 28,861,814 | -0.02(-0.04%) |
Jan 15, 2014 | 48.97 | 49.21 | 48.92 | 49.18 | 16,888,566 | +0.21(+0.42%) |
Jan 14, 2014 | 48.72 | 49.01 | 48.58 | 48.97 | 16,725,042 | +0.39(+0.80%) |
Jan 13, 2014 | 48.80 | 48.91 | 48.49 | 48.58 | 26,009,596 | -0.43(-0.87%) |
Jan 10, 2014 | 48.78 | 49.04 | 48.73 | 49.01 | 26,823,044 | +0.45(+0.92%) |
Jan 09, 2014 | 48.62 | 48.62 | 48.27 | 48.56 | 17,896,486 | -0.04(-0.08%) |
Jan 08, 2014 | 48.65 | 48.69 | 48.49 | 48.60 | 23,932,032 | -0.01(-0.03%) |
Jan 07, 2014 | 48.54 | 48.67 | 48.51 | 48.61 | 16,461,619 | +0.27(+0.56%) |
Jan 06, 2014 | 48.45 | 48.50 | 48.30 | 48.34 | 20,090,458 | -0.06(-0.12%) |
Jan 03, 2014 | 48.43 | 48.55 | 48.32 | 48.40 | 26,269,174 | +0.05(+0.11%) |
Jan 02, 2014 | 48.58 | 48.61 | 48.22 | 48.35 | 35,770,712 | -0.87(-1.77%) |
Dec 31, 2013 | 49.18 | 49.22 | 49.22 | 49.22 | 29,588,094 | +0.18(+0.37%) |
Dec 30, 2013 | 48.96 | 49.08 | 48.91 | 49.04 | 19,669,930 | +0.21(+0.42%) |
Dec 27, 2013 | 48.97 | 48.98 | 48.79 | 48.83 | 25,335,808 | +0.25(+0.51%) |
Dec 26, 2013 | 48.53 | 48.62 | 48.53 | 48.58 | 11,601,628 | +0.26(+0.55%) |
Dec 24, 2013 | 48.10 | 48.32 | 48.09 | 48.32 | 9,145,071 | +0.10(+0.20%) |
Dec 23, 2013 | 48.04 | 48.24 | 47.98 | 48.22 | 21,494,462 | +0.49(+1.03%) |
Dec 20, 2013 | 47.61 | 47.81 | 47.59 | 47.73 | 25,120,552 | +0.27(+0.57%) |
Dec 19, 2013 | 47.31 | 47.54 | 47.26 | 47.46 | 28,146,336 | +0.00(+0.00%) |
Dec 18, 2013 | 47.12 | 47.58 | 46.58 | 47.46 | 39,340,140 | +0.74(+1.57%) |
Dec 17, 2013 | 46.81 | 46.82 | 46.60 | 46.73 | 21,954,216 | -0.20(-0.43%) |
Dec 16, 2013 | 46.92 | 47.08 | 46.89 | 46.93 | 18,336,368 | +0.33(+0.72%) |
Dec 13, 2013 | 46.61 | 46.65 | 46.44 | 46.60 | 16,794,848 | -0.03(-0.06%) |
Dec 12, 2013 | 46.75 | 46.79 | 46.51 | 46.62 | 19,409,024 | -0.34(-0.73%) |
Dec 11, 2013 | 47.42 | 47.42 | 46.94 | 46.97 | 19,457,778 | -0.44(-0.94%) |
Dec 10, 2013 | 47.38 | 47.48 | 47.27 | 47.41 | 19,220,004 | -0.08(-0.17%) |
Dec 09, 2013 | 47.45 | 47.57 | 47.42 | 47.49 | 15,504,154 | -0.05(-0.11%) |
Dec 06, 2013 | 47.37 | 47.56 | 47.28 | 47.54 | 17,827,682 | +0.58(+1.24%) |
Dec 05, 2013 | 47.08 | 47.18 | 46.89 | 46.96 | 18,033,170 | -0.27(-0.57%) |
Dec 04, 2013 | 46.93 | 47.27 | 46.92 | 47.23 | 25,560,616 | -0.25(-0.54%) |
Dec 03, 2013 | 47.58 | 47.66 | 47.34 | 47.48 | 20,317,768 | -0.33(-0.70%) |
Dec 02, 2013 | 48.01 | 48.08 | 47.81 | 47.82 | 24,312,794 | -0.36(-0.74%) |
Nov 29, 2013 | 48.38 | 48.42 | 48.17 | 48.17 | 19,201,124 | +0.09(+0.20%) |
Nov 27, 2013 | 48.13 | 48.21 | 48.02 | 48.08 | 13,292,684 | +0.12(+0.24%) |
Nov 26, 2013 | 47.87 | 48.01 | 47.82 | 47.96 | 20,093,864 | +0.00(+0.00%) |
Nov 25, 2013 | 48.07 | 48.08 | 47.90 | 47.96 | 16,273,448 | -0.15(-0.30%) |
Nov 22, 2013 | 47.96 | 48.17 | 47.93 | 48.11 | 25,655,282 | +0.14(+0.29%) |
Nov 21, 2013 | 47.83 | 47.98 | 47.75 | 47.97 | 21,950,098 | +0.30(+0.63%) |
Nov 20, 2013 | 48.06 | 48.15 | 47.55 | 47.67 | 22,831,646 | -0.33(-0.70%) |
Nov 19, 2013 | 48.01 | 48.14 | 47.91 | 48.01 | 14,660,261 | -0.12(-0.26%) |
Nov 18, 2013 | 48.41 | 48.44 | 48.06 | 48.13 | 17,567,588 | +0.00(+0.00%) |
Nov 15, 2013 | 48.02 | 48.23 | 47.97 | 48.13 | 34,759,052 | +0.39(+0.81%) |
Nov 14, 2013 | 47.53 | 47.80 | 47.48 | 47.74 | 19,938,670 | +0.37(+0.78%) |
Nov 12, 2013 | 47.40 | 47.50 | 47.25 | 47.37 | 18,412,994 | -0.16(-0.34%) |
Nov 11, 2013 | 47.45 | 47.54 | 47.39 | 47.53 | 19,533,422 | +0.10(+0.21%) |
Nov 08, 2013 | 47.05 | 47.45 | 47.05 | 47.43 | 21,825,740 | +0.28(+0.59%) |
Nov 07, 2013 | 47.72 | 47.76 | 47.10 | 47.16 | 29,728,352 | -0.76(-1.58%) |
Nov 06, 2013 | 47.92 | 48.04 | 47.81 | 47.91 | 22,216,668 | +0.42(+0.88%) |
Nov 05, 2013 | 47.42 | 47.57 | 47.26 | 47.49 | 18,050,480 | -0.42(-0.87%) |
Nov 04, 2013 | 47.77 | 47.91 | 47.67 | 47.91 | 36,630,000 | +0.23(+0.49%) |