Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 50.73 | 51.75 | 50.48 | 50.72 | 8,358,211 | -0.33(-0.64%) |
Jan 30, 2014 | 51.66 | 52.02 | 50.91 | 51.04 | 6,622,094 | -0.43(-0.84%) |
Jan 29, 2014 | 51.37 | 53.36 | 49.14 | 51.47 | 8,563,042 | -0.62(-1.20%) |
Jan 28, 2014 | 51.29 | 52.36 | 51.29 | 52.10 | 4,023,552 | +0.12(+0.24%) |
Jan 27, 2014 | 51.75 | 52.53 | 51.20 | 51.97 | 4,911,725 | +0.32(+0.62%) |
Jan 24, 2014 | 52.89 | 52.98 | 51.07 | 51.66 | 6,834,012 | -1.92(-3.58%) |
Jan 23, 2014 | 53.79 | 54.19 | 52.77 | 53.57 | 5,916,514 | +0.07(+0.13%) |
Jan 22, 2014 | 53.64 | 53.85 | 52.80 | 53.50 | 3,957,625 | +0.14(+0.26%) |
Jan 21, 2014 | 52.76 | 53.71 | 52.76 | 53.36 | 4,023,516 | +0.61(+1.16%) |
Jan 17, 2014 | 51.95 | 52.75 | 52.75 | 52.75 | 5,622,575 | +0.44(+0.84%) |
Jan 16, 2014 | 52.26 | 52.55 | 51.81 | 52.31 | 4,653,047 | -0.10(-0.20%) |
Jan 15, 2014 | 53.08 | 53.10 | 51.87 | 52.42 | 5,320,168 | -0.66(-1.24%) |
Jan 14, 2014 | 52.84 | 53.23 | 52.60 | 53.08 | 4,837,354 | +0.47(+0.90%) |
Jan 13, 2014 | 54.26 | 54.26 | 52.38 | 52.61 | 4,390,038 | -1.52(-2.81%) |
Jan 10, 2014 | 54.40 | 54.82 | 53.60 | 54.13 | 4,353,423 | -0.09(-0.17%) |
Jan 09, 2014 | 53.44 | 54.30 | 53.35 | 54.22 | 6,034,422 | +0.87(+1.64%) |
Jan 08, 2014 | 53.61 | 53.72 | 52.84 | 53.34 | 6,472,587 | -0.10(-0.19%) |
Jan 07, 2014 | 53.48 | 54.01 | 53.20 | 53.45 | 5,772,626 | +0.01(+0.01%) |
Jan 06, 2014 | 53.09 | 53.77 | 53.02 | 53.44 | 4,045,939 | +0.50(+0.94%) |
Jan 03, 2014 | 52.99 | 53.42 | 52.84 | 52.94 | 2,821,895 | -0.11(-0.21%) |
Jan 02, 2014 | 53.55 | 53.65 | 52.99 | 53.05 | 4,099,745 | -0.47(-0.88%) |
Dec 31, 2013 | 52.23 | 53.52 | 53.52 | 53.52 | 4,314,493 | +1.67(+3.23%) |
Dec 30, 2013 | 52.05 | 52.46 | 51.83 | 51.85 | 3,191,411 | -0.02(-0.04%) |
Dec 27, 2013 | 52.14 | 52.17 | 51.48 | 51.87 | 2,433,715 | -0.26(-0.49%) |
Dec 26, 2013 | 52.04 | 52.24 | 51.82 | 52.13 | 1,703,359 | +0.26(+0.51%) |
Dec 24, 2013 | 51.86 | 52.02 | 51.55 | 51.86 | 1,534,737 | +0.23(+0.44%) |
Dec 23, 2013 | 51.70 | 52.31 | 51.54 | 51.63 | 3,684,648 | +0.26(+0.51%) |
Dec 20, 2013 | 50.79 | 51.72 | 50.69 | 51.37 | 7,071,192 | +0.77(+1.52%) |
Dec 19, 2013 | 51.04 | 51.62 | 50.45 | 50.60 | 5,051,024 | -0.74(-1.43%) |
Dec 18, 2013 | 50.35 | 51.43 | 50.11 | 51.34 | 5,708,010 | +0.96(+1.90%) |
Dec 17, 2013 | 50.39 | 50.84 | 50.14 | 50.38 | 3,513,681 | -0.01(-0.01%) |
Dec 16, 2013 | 49.72 | 50.84 | 49.64 | 50.39 | 3,938,991 | +0.70(+1.41%) |
Dec 13, 2013 | 49.44 | 49.98 | 48.97 | 49.68 | 3,907,470 | +0.26(+0.53%) |
Dec 12, 2013 | 49.13 | 49.75 | 48.88 | 49.42 | 3,996,031 | +0.26(+0.52%) |
Dec 11, 2013 | 49.75 | 49.75 | 48.78 | 49.16 | 5,606,345 | -0.53(-1.06%) |
Dec 10, 2013 | 49.44 | 50.26 | 48.26 | 49.69 | 6,101,109 | -0.15(-0.31%) |
Dec 09, 2013 | 50.17 | 50.77 | 49.75 | 49.84 | 6,192,375 | +0.41(+0.83%) |
Dec 06, 2013 | 48.80 | 50.31 | 48.57 | 49.43 | 7,456,475 | +1.05(+2.17%) |
Dec 05, 2013 | 48.45 | 48.92 | 48.00 | 48.39 | 5,688,003 | +0.10(+0.20%) |
Dec 04, 2013 | 48.37 | 48.91 | 47.42 | 48.29 | 7,748,939 | -0.70(-1.43%) |
Dec 03, 2013 | 49.31 | 49.52 | 48.26 | 48.99 | 6,194,460 | -0.53(-1.07%) |
Dec 02, 2013 | 48.57 | 49.79 | 48.35 | 49.52 | 5,621,523 | +1.21(+2.51%) |
Nov 29, 2013 | 48.59 | 49.07 | 48.16 | 48.30 | 2,432,781 | -0.35(-0.73%) |
Nov 27, 2013 | 47.60 | 49.27 | 47.46 | 48.66 | 6,522,912 | +0.95(+1.99%) |
Nov 26, 2013 | 47.73 | 48.04 | 47.28 | 47.71 | 4,438,288 | +0.08(+0.16%) |
Nov 25, 2013 | 47.52 | 48.12 | 47.28 | 47.63 | 4,044,951 | +0.11(+0.23%) |
Nov 22, 2013 | 47.08 | 47.74 | 46.87 | 47.52 | 4,479,353 | +0.68(+1.45%) |
Nov 21, 2013 | 46.53 | 46.94 | 45.69 | 46.84 | 4,227,307 | +0.33(+0.70%) |
Nov 20, 2013 | 47.34 | 47.46 | 46.35 | 46.51 | 4,213,020 | -0.51(-1.09%) |
Nov 19, 2013 | 46.59 | 47.56 | 46.44 | 47.03 | 4,677,960 | +0.39(+0.83%) |
Nov 18, 2013 | 46.92 | 47.22 | 46.53 | 46.64 | 3,924,485 | +0.08(+0.16%) |
Nov 15, 2013 | 46.70 | 46.92 | 46.16 | 46.56 | 5,917,610 | -0.32(-0.68%) |
Nov 14, 2013 | 45.97 | 47.44 | 45.96 | 46.88 | 5,891,871 | +1.49(+3.29%) |
Nov 12, 2013 | 45.06 | 45.96 | 44.99 | 45.39 | 4,654,580 | +0.22(+0.48%) |
Nov 11, 2013 | 44.94 | 45.24 | 44.69 | 45.17 | 3,534,062 | +0.09(+0.20%) |
Nov 08, 2013 | 44.09 | 45.10 | 43.91 | 45.08 | 4,715,593 | +1.05(+2.38%) |
Nov 07, 2013 | 44.34 | 44.74 | 43.88 | 44.04 | 4,471,298 | -0.36(-0.81%) |
Nov 06, 2013 | 44.66 | 45.22 | 44.25 | 44.39 | 4,323,771 | +0.06(+0.14%) |
Nov 05, 2013 | 44.32 | 44.70 | 43.88 | 44.33 | 4,345,875 | -0.12(-0.26%) |
Nov 04, 2013 | 44.34 | 44.52 | 43.73 | 44.45 | 3,954,992 | +0.21(+0.48%) |