Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 45.36 | 45.66 | 44.87 | 45.29 | 15,370,533 | -0.56(-1.22%) |
Jan 30, 2014 | 46.44 | 46.47 | 45.55 | 45.85 | 7,926,428 | -0.05(-0.11%) |
Jan 29, 2014 | 46.14 | 46.17 | 45.56 | 45.90 | 8,133,223 | -0.27(-0.59%) |
Jan 28, 2014 | 45.99 | 46.22 | 45.83 | 46.17 | 6,219,847 | +0.24(+0.53%) |
Jan 27, 2014 | 46.22 | 46.44 | 45.77 | 45.92 | 7,716,819 | -0.50(-1.07%) |
Jan 24, 2014 | 47.26 | 47.26 | 46.30 | 46.42 | 8,657,658 | -0.89(-1.89%) |
Jan 23, 2014 | 47.45 | 47.83 | 47.14 | 47.31 | 6,204,425 | -0.36(-0.76%) |
Jan 22, 2014 | 47.76 | 47.97 | 47.45 | 47.67 | 5,880,807 | +0.08(+0.16%) |
Jan 21, 2014 | 47.47 | 47.60 | 47.21 | 47.60 | 6,749,808 | +0.52(+1.11%) |
Jan 17, 2014 | 47.43 | 47.07 | 47.07 | 47.07 | 6,958,283 | -0.22(-0.47%) |
Jan 16, 2014 | 47.45 | 47.47 | 46.78 | 47.30 | 7,681,815 | -0.17(-0.37%) |
Jan 15, 2014 | 47.64 | 47.90 | 47.28 | 47.47 | 6,550,360 | -0.17(-0.35%) |
Jan 14, 2014 | 47.30 | 47.68 | 47.18 | 47.64 | 6,860,462 | +0.40(+0.86%) |
Jan 13, 2014 | 47.89 | 47.94 | 47.05 | 47.23 | 10,388,084 | -0.79(-1.64%) |
Jan 10, 2014 | 48.55 | 48.66 | 47.97 | 48.02 | 6,907,742 | -0.41(-0.85%) |
Jan 09, 2014 | 48.68 | 48.76 | 48.20 | 48.43 | 5,849,568 | -0.16(-0.33%) |
Jan 08, 2014 | 49.15 | 49.15 | 48.47 | 48.59 | 9,160,287 | -0.47(-0.97%) |
Jan 07, 2014 | 48.99 | 49.15 | 48.78 | 49.07 | 5,246,621 | +0.08(+0.16%) |
Jan 06, 2014 | 49.05 | 49.38 | 48.82 | 48.99 | 6,325,165 | +0.21(+0.43%) |
Jan 03, 2014 | 48.87 | 49.05 | 48.69 | 48.78 | 4,438,578 | +0.13(+0.26%) |
Jan 02, 2014 | 49.00 | 49.45 | 48.48 | 48.66 | 6,235,397 | -0.61(-1.23%) |
Dec 31, 2013 | 48.78 | 49.26 | 49.26 | 49.26 | 4,705,732 | +0.52(+1.06%) |
Dec 30, 2013 | 49.14 | 49.26 | 48.72 | 48.75 | 4,265,971 | -0.33(-0.68%) |
Dec 27, 2013 | 48.86 | 49.22 | 48.85 | 49.08 | 2,819,099 | +0.14(+0.28%) |
Dec 26, 2013 | 48.81 | 49.12 | 48.76 | 48.94 | 3,459,359 | +0.18(+0.37%) |
Dec 24, 2013 | 48.55 | 48.80 | 48.33 | 48.76 | 2,330,474 | +0.26(+0.53%) |
Dec 23, 2013 | 48.87 | 49.33 | 48.43 | 48.50 | 5,953,967 | -0.22(-0.46%) |
Dec 20, 2013 | 48.18 | 49.15 | 48.15 | 48.73 | 11,919,864 | +0.56(+1.16%) |
Dec 19, 2013 | 48.16 | 48.38 | 47.92 | 48.17 | 9,961,399 | -0.22(-0.46%) |
Dec 18, 2013 | 48.43 | 48.53 | 47.58 | 48.39 | 11,401,767 | +0.24(+0.49%) |
Dec 17, 2013 | 48.68 | 48.71 | 48.15 | 48.16 | 6,999,142 | -0.51(-1.05%) |
Dec 16, 2013 | 48.57 | 48.91 | 48.48 | 48.66 | 5,966,653 | +0.25(+0.52%) |
Dec 13, 2013 | 48.49 | 48.92 | 48.32 | 48.41 | 6,667,128 | -0.03(-0.07%) |
Dec 12, 2013 | 48.23 | 48.66 | 48.05 | 48.45 | 8,184,220 | +0.26(+0.54%) |
Dec 11, 2013 | 49.03 | 49.04 | 48.15 | 48.19 | 8,284,243 | -0.84(-1.71%) |
Dec 10, 2013 | 48.96 | 49.25 | 48.68 | 49.03 | 6,755,547 | -0.09(-0.18%) |
Dec 09, 2013 | 49.23 | 49.50 | 48.95 | 49.12 | 7,102,846 | -0.23(-0.47%) |
Dec 06, 2013 | 49.63 | 49.84 | 48.95 | 49.35 | 7,974,602 | -0.05(-0.10%) |
Dec 05, 2013 | 49.65 | 49.75 | 48.89 | 49.40 | 7,223,251 | -0.40(-0.80%) |
Dec 04, 2013 | 50.44 | 50.64 | 49.59 | 49.79 | 7,742,921 | -0.74(-1.46%) |
Dec 03, 2013 | 50.53 | 51.00 | 50.30 | 50.53 | 7,759,805 | -0.07(-0.14%) |
Dec 02, 2013 | 51.17 | 51.24 | 50.38 | 50.60 | 8,166,653 | -0.16(-0.32%) |
Nov 29, 2013 | 50.65 | 51.28 | 50.55 | 50.76 | 3,491,033 | +0.13(+0.25%) |
Nov 27, 2013 | 50.86 | 51.18 | 50.47 | 50.64 | 4,734,384 | -0.22(-0.43%) |
Nov 26, 2013 | 50.78 | 51.26 | 50.55 | 50.85 | 5,858,170 | +0.08(+0.16%) |
Nov 25, 2013 | 51.43 | 51.54 | 50.73 | 50.77 | 7,563,993 | -0.84(-1.63%) |
Nov 22, 2013 | 51.24 | 51.65 | 51.07 | 51.61 | 5,211,206 | +0.47(+0.93%) |
Nov 21, 2013 | 50.53 | 51.32 | 50.48 | 51.14 | 5,720,467 | +0.76(+1.51%) |
Nov 20, 2013 | 50.55 | 50.85 | 50.27 | 50.38 | 5,936,225 | -0.01(-0.01%) |
Nov 19, 2013 | 50.29 | 50.69 | 50.04 | 50.39 | 10,216,265 | -0.03(-0.07%) |
Nov 18, 2013 | 51.23 | 51.34 | 50.35 | 50.42 | 6,711,625 | -0.69(-1.35%) |
Nov 15, 2013 | 51.29 | 51.30 | 50.73 | 51.11 | 7,662,964 | -0.27(-0.52%) |
Nov 14, 2013 | 51.31 | 51.46 | 51.04 | 51.38 | 5,484,324 | +0.60(+1.18%) |
Nov 12, 2013 | 51.08 | 51.23 | 50.63 | 50.78 | 4,463,870 | -0.52(-1.01%) |
Nov 11, 2013 | 51.22 | 51.48 | 51.13 | 51.29 | 3,987,536 | -0.09(-0.18%) |
Nov 08, 2013 | 50.55 | 51.40 | 50.46 | 51.38 | 6,911,772 | +0.82(+1.63%) |
Nov 07, 2013 | 51.50 | 51.55 | 50.39 | 50.56 | 8,370,367 | -0.97(-1.88%) |
Nov 06, 2013 | 51.04 | 51.58 | 50.98 | 51.53 | 8,091,208 | +0.93(+1.83%) |
Nov 05, 2013 | 50.92 | 51.10 | 50.55 | 50.60 | 6,551,638 | -0.53(-1.04%) |
Nov 04, 2013 | 51.16 | 51.26 | 50.79 | 51.13 | 5,168,885 | +0.17(+0.33%) |