Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 49.91 | 50.92 | 49.67 | 49.90 | 8,494,746 | -0.32(-0.64%) |
Jan 30, 2014 | 50.82 | 51.19 | 50.09 | 50.22 | 6,730,269 | -0.42(-0.84%) |
Jan 29, 2014 | 50.55 | 52.50 | 48.35 | 50.65 | 8,702,924 | -0.61(-1.20%) |
Jan 28, 2014 | 50.47 | 51.52 | 50.47 | 51.26 | 4,089,279 | +0.12(+0.24%) |
Jan 27, 2014 | 50.91 | 51.69 | 50.37 | 51.14 | 4,991,960 | +0.31(+0.62%) |
Jan 24, 2014 | 52.04 | 52.13 | 50.25 | 50.82 | 6,945,649 | -1.88(-3.58%) |
Jan 23, 2014 | 52.93 | 53.32 | 51.92 | 52.71 | 6,013,163 | +0.07(+0.13%) |
Jan 22, 2014 | 52.78 | 52.98 | 51.95 | 52.64 | 4,022,274 | +0.14(+0.26%) |
Jan 21, 2014 | 51.91 | 52.85 | 51.91 | 52.50 | 4,089,242 | +0.60(+1.16%) |
Jan 17, 2014 | 51.12 | 51.90 | 51.90 | 51.90 | 5,714,422 | +0.43(+0.84%) |
Jan 16, 2014 | 51.42 | 51.71 | 50.98 | 51.47 | 4,729,057 | -0.10(-0.20%) |
Jan 15, 2014 | 52.22 | 52.25 | 51.04 | 51.58 | 5,407,076 | -0.65(-1.24%) |
Jan 14, 2014 | 51.99 | 52.37 | 51.75 | 52.22 | 4,916,375 | +0.46(+0.90%) |
Jan 13, 2014 | 53.39 | 53.39 | 51.54 | 51.76 | 4,461,752 | -1.50(-2.81%) |
Jan 10, 2014 | 53.52 | 53.94 | 52.74 | 53.26 | 4,424,538 | -0.09(-0.17%) |
Jan 09, 2014 | 52.58 | 53.43 | 52.49 | 53.34 | 6,132,998 | +0.86(+1.64%) |
Jan 08, 2014 | 52.74 | 52.85 | 51.99 | 52.48 | 6,578,320 | -0.10(-0.19%) |
Jan 07, 2014 | 52.62 | 53.14 | 52.35 | 52.59 | 5,866,925 | +0.01(+0.01%) |
Jan 06, 2014 | 52.24 | 52.91 | 52.16 | 52.58 | 4,112,032 | +0.49(+0.94%) |
Jan 03, 2014 | 52.14 | 52.57 | 51.99 | 52.09 | 2,867,992 | -0.11(-0.21%) |
Jan 02, 2014 | 52.69 | 52.79 | 52.14 | 52.20 | 4,166,717 | -0.46(-0.88%) |
Dec 31, 2013 | 51.39 | 52.66 | 52.66 | 52.66 | 4,384,973 | +1.65(+3.23%) |
Dec 30, 2013 | 51.21 | 51.62 | 51.00 | 51.02 | 3,243,544 | -0.02(-0.04%) |
Dec 27, 2013 | 51.30 | 51.33 | 50.65 | 51.04 | 2,473,471 | -0.25(-0.49%) |
Dec 26, 2013 | 51.21 | 51.41 | 50.99 | 51.29 | 1,731,184 | +0.26(+0.51%) |
Dec 24, 2013 | 51.03 | 51.19 | 50.72 | 51.03 | 1,559,807 | +0.23(+0.44%) |
Dec 23, 2013 | 50.87 | 51.47 | 50.72 | 50.80 | 3,744,839 | +0.26(+0.51%) |
Dec 20, 2013 | 49.98 | 50.89 | 49.88 | 50.55 | 7,186,704 | +0.76(+1.52%) |
Dec 19, 2013 | 50.22 | 50.79 | 49.64 | 49.79 | 5,133,535 | -0.72(-1.43%) |
Dec 18, 2013 | 49.54 | 50.61 | 49.30 | 50.51 | 5,801,253 | +0.94(+1.90%) |
Dec 17, 2013 | 49.58 | 50.03 | 49.33 | 49.57 | 3,571,079 | -0.01(-0.01%) |
Dec 16, 2013 | 48.92 | 50.02 | 48.84 | 49.58 | 4,003,337 | +0.69(+1.41%) |
Dec 13, 2013 | 48.65 | 49.17 | 48.18 | 48.89 | 3,971,301 | +0.26(+0.53%) |
Dec 12, 2013 | 48.34 | 48.95 | 48.09 | 48.63 | 4,061,308 | +0.25(+0.52%) |
Dec 11, 2013 | 48.95 | 48.95 | 47.99 | 48.37 | 5,697,928 | -0.52(-1.06%) |
Dec 10, 2013 | 48.65 | 49.46 | 47.48 | 48.89 | 6,200,774 | -0.15(-0.31%) |
Dec 09, 2013 | 49.36 | 49.96 | 48.95 | 49.04 | 6,293,531 | +0.40(+0.83%) |
Dec 06, 2013 | 48.02 | 49.50 | 47.79 | 48.64 | 7,578,280 | +1.03(+2.17%) |
Dec 05, 2013 | 47.67 | 48.13 | 47.23 | 47.61 | 5,780,920 | +0.10(+0.20%) |
Dec 04, 2013 | 47.59 | 48.12 | 46.65 | 47.51 | 7,875,522 | -0.69(-1.43%) |
Dec 03, 2013 | 48.52 | 48.72 | 47.48 | 48.20 | 6,295,650 | -0.52(-1.07%) |
Dec 02, 2013 | 47.79 | 48.99 | 47.57 | 48.72 | 5,713,353 | +1.19(+2.51%) |
Nov 29, 2013 | 47.81 | 48.28 | 47.39 | 47.53 | 2,472,521 | -0.35(-0.73%) |
Nov 27, 2013 | 46.84 | 48.48 | 46.70 | 47.88 | 6,629,467 | +0.94(+1.99%) |
Nov 26, 2013 | 46.97 | 47.27 | 46.52 | 46.94 | 4,510,789 | +0.08(+0.16%) |
Nov 25, 2013 | 46.76 | 47.35 | 46.52 | 46.86 | 4,111,027 | +0.11(+0.23%) |
Nov 22, 2013 | 46.33 | 46.97 | 46.11 | 46.76 | 4,552,525 | +0.67(+1.45%) |
Nov 21, 2013 | 45.79 | 46.18 | 44.95 | 46.09 | 4,296,362 | +0.32(+0.70%) |
Nov 20, 2013 | 46.58 | 46.69 | 45.61 | 45.77 | 4,281,842 | -0.51(-1.09%) |
Nov 19, 2013 | 45.84 | 46.80 | 45.69 | 46.27 | 4,754,377 | +0.38(+0.83%) |
Nov 18, 2013 | 46.17 | 46.46 | 45.78 | 45.89 | 3,988,594 | +0.08(+0.16%) |
Nov 15, 2013 | 45.95 | 46.17 | 45.42 | 45.81 | 6,014,277 | -0.31(-0.68%) |
Nov 14, 2013 | 45.23 | 46.67 | 45.22 | 46.13 | 5,988,117 | +1.47(+3.29%) |
Nov 12, 2013 | 44.33 | 45.22 | 44.26 | 44.66 | 4,730,615 | +0.21(+0.48%) |
Nov 11, 2013 | 44.22 | 44.51 | 43.97 | 44.45 | 3,591,792 | +0.09(+0.20%) |
Nov 08, 2013 | 43.38 | 44.38 | 43.20 | 44.36 | 4,792,625 | +1.03(+2.38%) |
Nov 07, 2013 | 43.63 | 44.02 | 43.18 | 43.33 | 4,544,339 | -0.35(-0.81%) |
Nov 06, 2013 | 43.95 | 44.50 | 43.54 | 43.68 | 4,394,402 | +0.06(+0.14%) |
Nov 05, 2013 | 43.61 | 43.99 | 43.18 | 43.62 | 4,416,867 | -0.12(-0.26%) |
Nov 04, 2013 | 43.63 | 43.80 | 43.02 | 43.74 | 4,019,598 | +0.21(+0.48%) |