Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 49.92 | 50.93 | 49.68 | 49.92 | 8,492,435 | -0.32(-0.64%) |
Jan 30, 2014 | 50.84 | 51.20 | 50.11 | 50.24 | 6,728,437 | -0.42(-0.84%) |
Jan 29, 2014 | 50.56 | 52.52 | 48.36 | 50.66 | 8,700,556 | -0.61(-1.20%) |
Jan 28, 2014 | 50.48 | 51.54 | 50.48 | 51.28 | 4,088,166 | +0.12(+0.24%) |
Jan 27, 2014 | 50.93 | 51.70 | 50.39 | 51.15 | 4,990,602 | +0.31(+0.62%) |
Jan 24, 2014 | 52.05 | 52.14 | 50.27 | 50.84 | 6,943,759 | -1.88(-3.58%) |
Jan 23, 2014 | 52.94 | 53.34 | 51.93 | 52.72 | 6,011,526 | +0.07(+0.13%) |
Jan 22, 2014 | 52.79 | 53.00 | 51.97 | 52.66 | 4,021,180 | +0.14(+0.26%) |
Jan 21, 2014 | 51.92 | 52.86 | 51.92 | 52.52 | 4,088,129 | +0.60(+1.16%) |
Jan 17, 2014 | 51.13 | 51.92 | 51.92 | 51.92 | 5,712,867 | +0.43(+0.84%) |
Jan 16, 2014 | 51.43 | 51.72 | 51.00 | 51.49 | 4,727,770 | -0.10(-0.20%) |
Jan 15, 2014 | 52.24 | 52.26 | 51.05 | 51.59 | 5,405,605 | -0.65(-1.24%) |
Jan 14, 2014 | 52.01 | 52.39 | 51.77 | 52.24 | 4,915,037 | +0.46(+0.90%) |
Jan 13, 2014 | 53.41 | 53.41 | 51.56 | 51.77 | 4,460,538 | -1.50(-2.81%) |
Jan 10, 2014 | 53.54 | 53.95 | 52.75 | 53.27 | 4,423,334 | -0.09(-0.17%) |
Jan 09, 2014 | 52.59 | 53.44 | 52.51 | 53.36 | 6,131,329 | +0.86(+1.64%) |
Jan 08, 2014 | 52.76 | 52.87 | 52.01 | 52.50 | 6,576,530 | -0.10(-0.19%) |
Jan 07, 2014 | 52.63 | 53.15 | 52.36 | 52.60 | 5,865,328 | +0.01(+0.01%) |
Jan 06, 2014 | 52.25 | 52.92 | 52.18 | 52.59 | 4,110,913 | +0.49(+0.94%) |
Jan 03, 2014 | 52.15 | 52.58 | 52.01 | 52.10 | 2,867,212 | -0.11(-0.21%) |
Jan 02, 2014 | 52.70 | 52.81 | 52.15 | 52.21 | 4,165,583 | -0.46(-0.88%) |
Dec 31, 2013 | 51.41 | 52.68 | 52.68 | 52.68 | 4,383,779 | +1.65(+3.23%) |
Dec 30, 2013 | 51.23 | 51.63 | 51.01 | 51.03 | 3,242,661 | -0.02(-0.04%) |
Dec 27, 2013 | 51.32 | 51.34 | 50.67 | 51.05 | 2,472,797 | -0.25(-0.49%) |
Dec 26, 2013 | 51.22 | 51.42 | 51.00 | 51.30 | 1,730,713 | +0.26(+0.51%) |
Dec 24, 2013 | 51.04 | 51.20 | 50.74 | 51.04 | 1,559,383 | +0.23(+0.44%) |
Dec 23, 2013 | 50.88 | 51.49 | 50.73 | 50.82 | 3,743,820 | +0.26(+0.51%) |
Dec 20, 2013 | 49.99 | 50.90 | 49.89 | 50.56 | 7,184,748 | +0.76(+1.52%) |
Dec 19, 2013 | 50.23 | 50.80 | 49.65 | 49.80 | 5,132,138 | -0.72(-1.43%) |
Dec 18, 2013 | 49.55 | 50.62 | 49.32 | 50.52 | 5,799,675 | +0.94(+1.90%) |
Dec 17, 2013 | 49.59 | 50.04 | 49.34 | 49.58 | 3,570,107 | -0.01(-0.01%) |
Dec 16, 2013 | 48.93 | 50.03 | 48.85 | 49.59 | 4,002,247 | +0.69(+1.41%) |
Dec 13, 2013 | 48.66 | 49.19 | 48.20 | 48.90 | 3,970,220 | +0.26(+0.53%) |
Dec 12, 2013 | 48.35 | 48.96 | 48.11 | 48.64 | 4,060,203 | +0.25(+0.52%) |
Dec 11, 2013 | 48.96 | 48.96 | 48.00 | 48.39 | 5,696,377 | -0.52(-1.06%) |
Dec 10, 2013 | 48.66 | 49.47 | 47.49 | 48.91 | 6,199,086 | -0.15(-0.31%) |
Dec 09, 2013 | 49.38 | 49.97 | 48.97 | 49.06 | 6,291,818 | +0.40(+0.83%) |
Dec 06, 2013 | 48.03 | 49.51 | 47.81 | 48.65 | 7,576,218 | +1.03(+2.17%) |
Dec 05, 2013 | 47.68 | 48.15 | 47.24 | 47.62 | 5,779,347 | +0.10(+0.20%) |
Dec 04, 2013 | 47.60 | 48.13 | 46.67 | 47.53 | 7,873,379 | -0.69(-1.43%) |
Dec 03, 2013 | 48.53 | 48.74 | 47.49 | 48.22 | 6,293,937 | -0.52(-1.07%) |
Dec 02, 2013 | 47.81 | 49.00 | 47.58 | 48.74 | 5,711,798 | +1.20(+2.51%) |
Nov 29, 2013 | 47.83 | 48.30 | 47.40 | 47.54 | 2,471,849 | -0.35(-0.73%) |
Nov 27, 2013 | 46.85 | 48.49 | 46.71 | 47.89 | 6,627,663 | +0.94(+1.99%) |
Nov 26, 2013 | 46.98 | 47.28 | 46.53 | 46.95 | 4,509,562 | +0.08(+0.16%) |
Nov 25, 2013 | 46.77 | 47.36 | 46.53 | 46.88 | 4,109,908 | +0.11(+0.23%) |
Nov 22, 2013 | 46.34 | 46.99 | 46.13 | 46.77 | 4,551,287 | +0.67(+1.45%) |
Nov 21, 2013 | 45.80 | 46.19 | 44.97 | 46.10 | 4,295,193 | +0.32(+0.70%) |
Nov 20, 2013 | 46.59 | 46.71 | 45.62 | 45.78 | 4,280,677 | -0.51(-1.09%) |
Nov 19, 2013 | 45.85 | 46.81 | 45.70 | 46.28 | 4,753,083 | +0.38(+0.83%) |
Nov 18, 2013 | 46.18 | 46.47 | 45.79 | 45.90 | 3,987,508 | +0.08(+0.16%) |
Nov 15, 2013 | 45.96 | 46.18 | 45.43 | 45.83 | 6,012,641 | -0.31(-0.68%) |
Nov 14, 2013 | 45.24 | 46.69 | 45.23 | 46.14 | 5,986,488 | +1.47(+3.29%) |
Nov 12, 2013 | 44.34 | 45.23 | 44.28 | 44.67 | 4,729,328 | +0.21(+0.48%) |
Nov 11, 2013 | 44.23 | 44.52 | 43.98 | 44.46 | 3,590,814 | +0.09(+0.20%) |
Nov 08, 2013 | 43.39 | 44.39 | 43.21 | 44.37 | 4,791,320 | +1.03(+2.38%) |
Nov 07, 2013 | 43.64 | 44.03 | 43.19 | 43.34 | 4,543,102 | -0.35(-0.81%) |
Nov 06, 2013 | 43.96 | 44.51 | 43.55 | 43.69 | 4,393,205 | +0.06(+0.14%) |
Nov 05, 2013 | 43.62 | 44.00 | 43.19 | 43.63 | 4,415,664 | -0.12(-0.26%) |
Nov 04, 2013 | 43.64 | 43.82 | 43.03 | 43.75 | 4,018,504 | +0.21(+0.48%) |