Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 47.25 | 47.77 | 47.24 | 47.46 | 53,034,816 | -0.82(-1.70%) |
Jan 30, 2014 | 48.25 | 48.36 | 48.04 | 48.28 | 19,675,246 | +0.25(+0.51%) |
Jan 29, 2014 | 47.95 | 48.29 | 47.90 | 48.04 | 28,405,186 | -0.54(-1.12%) |
Jan 28, 2014 | 48.39 | 48.63 | 48.37 | 48.58 | 21,251,322 | +0.42(+0.87%) |
Jan 27, 2014 | 48.41 | 48.45 | 47.87 | 48.16 | 28,796,774 | -0.22(-0.46%) |
Jan 24, 2014 | 49.02 | 49.02 | 48.39 | 48.39 | 33,869,084 | -1.37(-2.74%) |
Jan 23, 2014 | 49.91 | 49.93 | 49.55 | 49.75 | 23,710,184 | -0.34(-0.67%) |
Jan 22, 2014 | 50.08 | 50.12 | 49.96 | 50.09 | 16,972,324 | +0.00(+0.00%) |
Jan 21, 2014 | 50.14 | 50.16 | 49.86 | 50.09 | 24,329,384 | +0.24(+0.48%) |
Jan 17, 2014 | 49.98 | 49.85 | 49.85 | 49.85 | 30,190,324 | -0.15(-0.30%) |
Jan 16, 2014 | 49.94 | 50.00 | 49.77 | 50.00 | 28,374,404 | -0.02(-0.04%) |
Jan 15, 2014 | 49.81 | 50.05 | 49.76 | 50.02 | 16,603,357 | +0.21(+0.42%) |
Jan 14, 2014 | 49.56 | 49.85 | 49.41 | 49.81 | 16,442,595 | +0.40(+0.80%) |
Jan 13, 2014 | 49.63 | 49.75 | 49.33 | 49.42 | 25,570,354 | -0.43(-0.87%) |
Jan 10, 2014 | 49.62 | 49.88 | 49.57 | 49.85 | 26,370,066 | +0.46(+0.92%) |
Jan 09, 2014 | 49.46 | 49.46 | 49.10 | 49.40 | 17,594,256 | -0.04(-0.08%) |
Jan 08, 2014 | 49.49 | 49.52 | 49.32 | 49.43 | 23,527,876 | -0.01(-0.03%) |
Jan 07, 2014 | 49.37 | 49.50 | 49.34 | 49.45 | 16,183,620 | +0.28(+0.56%) |
Jan 06, 2014 | 49.28 | 49.33 | 49.13 | 49.17 | 19,751,176 | -0.06(-0.12%) |
Jan 03, 2014 | 49.26 | 49.39 | 49.15 | 49.23 | 25,825,548 | +0.05(+0.11%) |
Jan 02, 2014 | 49.42 | 49.45 | 49.05 | 49.18 | 35,166,628 | -0.88(-1.77%) |
Dec 31, 2013 | 50.02 | 50.06 | 50.06 | 50.06 | 29,088,420 | +0.18(+0.37%) |
Dec 30, 2013 | 49.80 | 49.93 | 49.75 | 49.88 | 19,337,750 | +0.21(+0.42%) |
Dec 27, 2013 | 49.81 | 49.82 | 49.63 | 49.67 | 24,907,944 | +0.25(+0.51%) |
Dec 26, 2013 | 49.37 | 49.46 | 49.36 | 49.42 | 11,405,704 | +0.27(+0.55%) |
Dec 24, 2013 | 48.93 | 49.15 | 48.92 | 49.15 | 8,990,632 | +0.10(+0.20%) |
Dec 23, 2013 | 48.87 | 49.07 | 48.80 | 49.05 | 21,131,470 | +0.50(+1.03%) |
Dec 20, 2013 | 48.43 | 48.63 | 48.41 | 48.55 | 24,696,324 | +0.28(+0.57%) |
Dec 19, 2013 | 48.12 | 48.36 | 48.07 | 48.28 | 27,671,008 | +0.00(+0.00%) |
Dec 18, 2013 | 47.93 | 48.39 | 47.38 | 48.28 | 38,675,776 | +0.75(+1.57%) |
Dec 17, 2013 | 47.61 | 47.63 | 47.40 | 47.53 | 21,583,368 | -0.21(-0.43%) |
Dec 16, 2013 | 47.72 | 47.88 | 47.69 | 47.74 | 18,026,632 | +0.34(+0.72%) |
Dec 13, 2013 | 47.41 | 47.46 | 47.23 | 47.40 | 16,511,151 | -0.03(-0.06%) |
Dec 12, 2013 | 47.55 | 47.60 | 47.31 | 47.43 | 19,081,168 | -0.35(-0.73%) |
Dec 11, 2013 | 48.23 | 48.24 | 47.75 | 47.77 | 19,129,100 | -0.45(-0.94%) |
Dec 10, 2013 | 48.20 | 48.30 | 48.08 | 48.22 | 18,895,342 | -0.08(-0.17%) |
Dec 09, 2013 | 48.27 | 48.39 | 48.24 | 48.31 | 15,242,259 | -0.05(-0.11%) |
Dec 06, 2013 | 48.18 | 48.38 | 48.09 | 48.36 | 17,526,540 | +0.59(+1.24%) |
Dec 05, 2013 | 47.88 | 47.99 | 47.70 | 47.77 | 17,728,556 | -0.27(-0.57%) |
Dec 04, 2013 | 47.74 | 48.08 | 47.73 | 48.04 | 25,128,850 | -0.26(-0.54%) |
Dec 03, 2013 | 48.39 | 48.48 | 48.15 | 48.30 | 19,974,562 | -0.34(-0.70%) |
Dec 02, 2013 | 48.83 | 48.91 | 48.63 | 48.64 | 23,902,104 | -0.36(-0.74%) |
Nov 29, 2013 | 49.21 | 49.25 | 49.00 | 49.00 | 18,876,780 | +0.10(+0.20%) |
Nov 27, 2013 | 48.96 | 49.04 | 48.85 | 48.91 | 13,068,145 | +0.12(+0.24%) |
Nov 26, 2013 | 48.69 | 48.83 | 48.64 | 48.79 | 19,754,440 | +0.00(+0.00%) |
Nov 25, 2013 | 48.90 | 48.91 | 48.73 | 48.79 | 15,998,559 | -0.15(-0.30%) |
Nov 22, 2013 | 48.79 | 48.99 | 48.76 | 48.93 | 25,221,916 | +0.14(+0.29%) |
Nov 21, 2013 | 48.65 | 48.80 | 48.57 | 48.79 | 21,579,320 | +0.30(+0.63%) |
Nov 20, 2013 | 48.88 | 48.98 | 48.37 | 48.49 | 22,445,978 | -0.34(-0.70%) |
Nov 19, 2013 | 48.84 | 48.97 | 48.74 | 48.83 | 14,412,622 | -0.13(-0.26%) |
Nov 18, 2013 | 49.24 | 49.27 | 48.89 | 48.96 | 17,270,838 | +0.00(+0.00%) |
Nov 15, 2013 | 48.85 | 49.06 | 48.79 | 48.96 | 34,171,908 | +0.39(+0.81%) |
Nov 14, 2013 | 48.34 | 48.62 | 48.30 | 48.56 | 19,601,868 | +0.37(+0.78%) |
Nov 12, 2013 | 48.22 | 48.32 | 48.06 | 48.19 | 18,101,962 | -0.16(-0.34%) |
Nov 11, 2013 | 48.26 | 48.36 | 48.20 | 48.35 | 19,203,464 | +0.10(+0.21%) |
Nov 08, 2013 | 47.86 | 48.26 | 47.85 | 48.25 | 21,457,062 | +0.28(+0.59%) |
Nov 07, 2013 | 48.54 | 48.58 | 47.91 | 47.97 | 29,226,184 | -0.77(-1.58%) |
Nov 06, 2013 | 48.74 | 48.86 | 48.64 | 48.74 | 21,841,386 | +0.43(+0.88%) |
Nov 05, 2013 | 48.23 | 48.39 | 48.08 | 48.31 | 17,745,572 | -0.43(-0.87%) |
Nov 04, 2013 | 48.59 | 48.74 | 48.49 | 48.74 | 36,011,248 | +0.24(+0.49%) |