Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 48.85 | 50.08 | 48.67 | 49.69 | 6,441,352 | +0.29(+0.59%) |
Jan 30, 2014 | 48.60 | 49.71 | 48.27 | 49.40 | 6,992,573 | +1.32(+2.74%) |
Jan 29, 2014 | 48.33 | 48.80 | 47.93 | 48.08 | 3,896,248 | -0.57(-1.17%) |
Jan 28, 2014 | 48.64 | 48.79 | 48.37 | 48.65 | 6,256,084 | +0.18(+0.37%) |
Jan 27, 2014 | 49.47 | 49.88 | 48.44 | 48.47 | 5,792,448 | -0.99(-2.00%) |
Jan 24, 2014 | 49.85 | 50.05 | 49.32 | 49.46 | 3,785,581 | -0.72(-1.44%) |
Jan 23, 2014 | 50.09 | 50.33 | 49.97 | 50.19 | 3,101,914 | -0.23(-0.45%) |
Jan 22, 2014 | 50.35 | 50.76 | 50.30 | 50.41 | 1,724,095 | +0.08(+0.16%) |
Jan 21, 2014 | 50.35 | 50.58 | 50.23 | 50.33 | 1,840,856 | +0.16(+0.32%) |
Jan 17, 2014 | 50.02 | 50.17 | 50.17 | 50.17 | 2,543,366 | -0.01(-0.01%) |
Jan 16, 2014 | 50.06 | 50.45 | 49.93 | 50.18 | 1,875,720 | -0.17(-0.34%) |
Jan 15, 2014 | 50.04 | 50.98 | 49.99 | 50.35 | 5,413,204 | +0.31(+0.62%) |
Jan 14, 2014 | 49.56 | 50.15 | 49.31 | 50.04 | 2,567,316 | +0.84(+1.72%) |
Jan 13, 2014 | 50.77 | 50.78 | 49.08 | 49.20 | 3,849,136 | -1.64(-3.23%) |
Jan 10, 2014 | 51.31 | 51.50 | 50.45 | 50.84 | 2,603,886 | -0.41(-0.79%) |
Jan 09, 2014 | 51.40 | 51.71 | 51.12 | 51.24 | 2,373,738 | +0.03(+0.05%) |
Jan 08, 2014 | 51.06 | 51.87 | 50.90 | 51.22 | 3,875,065 | -0.51(-0.98%) |
Jan 07, 2014 | 52.21 | 52.56 | 51.37 | 51.72 | 2,404,301 | -0.39(-0.74%) |
Jan 06, 2014 | 52.51 | 53.15 | 52.10 | 52.11 | 2,950,765 | -0.53(-1.01%) |
Jan 03, 2014 | 51.92 | 52.87 | 51.71 | 52.64 | 2,021,054 | +0.82(+1.59%) |
Jan 02, 2014 | 51.81 | 52.34 | 51.39 | 51.81 | 3,114,378 | -0.33(-0.64%) |
Dec 31, 2013 | 52.46 | 52.15 | 52.15 | 52.15 | 1,967,407 | +0.01(+0.03%) |
Dec 30, 2013 | 52.58 | 52.63 | 51.57 | 52.13 | 4,138,041 | -0.31(-0.60%) |
Dec 27, 2013 | 53.31 | 53.31 | 52.39 | 52.45 | 2,164,217 | -0.64(-1.21%) |
Dec 26, 2013 | 53.42 | 53.69 | 52.87 | 53.09 | 3,673,863 | -0.10(-0.19%) |
Dec 24, 2013 | 53.42 | 53.48 | 52.29 | 53.19 | 2,580,834 | -0.33(-0.61%) |
Dec 23, 2013 | 54.31 | 54.36 | 53.01 | 53.52 | 3,048,438 | -0.43(-0.80%) |
Dec 20, 2013 | 53.83 | 54.35 | 53.63 | 53.95 | 4,183,346 | +0.07(+0.13%) |
Dec 19, 2013 | 54.18 | 54.53 | 53.82 | 53.88 | 3,289,852 | -0.62(-1.13%) |
Dec 18, 2013 | 53.57 | 54.54 | 53.06 | 54.49 | 3,696,061 | +1.13(+2.11%) |
Dec 17, 2013 | 52.93 | 53.48 | 52.86 | 53.37 | 3,775,349 | +0.34(+0.64%) |
Dec 16, 2013 | 52.80 | 53.41 | 52.70 | 53.03 | 3,048,000 | +0.55(+1.04%) |
Dec 13, 2013 | 51.58 | 52.70 | 51.58 | 52.48 | 2,783,331 | +0.90(+1.75%) |
Dec 12, 2013 | 50.90 | 51.59 | 50.55 | 51.58 | 2,353,725 | +0.76(+1.49%) |
Dec 11, 2013 | 51.31 | 51.66 | 50.73 | 50.82 | 2,099,421 | -0.52(-1.02%) |
Dec 10, 2013 | 51.93 | 52.12 | 50.84 | 51.34 | 2,507,486 | -0.83(-1.59%) |
Dec 09, 2013 | 51.50 | 52.69 | 51.48 | 52.17 | 2,866,600 | +0.68(+1.33%) |
Dec 06, 2013 | 51.15 | 51.55 | 50.53 | 51.49 | 0 | +0.84(+1.67%) |
Dec 05, 2013 | 51.09 | 51.43 | 49.89 | 50.64 | 4,500,787 | -0.61(-1.19%) |
Dec 04, 2013 | 51.59 | 51.97 | 50.78 | 51.25 | 3,962,562 | -0.58(-1.12%) |
Dec 03, 2013 | 51.97 | 52.23 | 51.47 | 51.84 | 2,059,083 | -0.27(-0.52%) |
Dec 02, 2013 | 52.51 | 52.69 | 52.07 | 52.10 | 2,128,733 | -0.36(-0.68%) |
Nov 29, 2013 | 52.55 | 52.78 | 52.34 | 52.46 | 0 | -0.23(-0.44%) |
Nov 27, 2013 | 52.78 | 52.83 | 52.33 | 52.69 | 0 | +0.23(+0.44%) |
Nov 26, 2013 | 52.60 | 53.05 | 52.22 | 52.46 | 3,009,027 | -0.22(-0.41%) |
Nov 25, 2013 | 53.77 | 53.77 | 52.58 | 52.68 | 2,039,486 | -1.00(-1.86%) |
Nov 22, 2013 | 53.35 | 54.00 | 53.35 | 53.68 | 0 | +0.17(+0.32%) |
Nov 21, 2013 | 52.19 | 53.66 | 52.16 | 53.51 | 3,089,405 | +1.38(+2.65%) |
Nov 20, 2013 | 52.02 | 52.81 | 51.80 | 52.12 | 3,202,892 | +0.18(+0.35%) |
Nov 19, 2013 | 51.17 | 52.02 | 50.77 | 51.94 | 2,771,275 | +0.88(+1.72%) |
Nov 18, 2013 | 50.95 | 51.71 | 50.67 | 51.07 | 3,099,603 | +0.13(+0.26%) |
Nov 15, 2013 | 50.39 | 51.02 | 50.39 | 50.93 | 0 | +0.46(+0.91%) |
Nov 14, 2013 | 50.38 | 50.61 | 49.81 | 50.47 | 1,597,678 | +0.17(+0.34%) |
Nov 12, 2013 | 49.87 | 50.38 | 49.69 | 50.30 | 2,969,794 | +0.40(+0.81%) |
Nov 11, 2013 | 49.47 | 50.48 | 49.45 | 49.90 | 2,284,630 | +0.08(+0.17%) |
Nov 08, 2013 | 47.90 | 49.95 | 47.79 | 49.81 | 0 | +2.02(+4.22%) |
Nov 07, 2013 | 47.85 | 48.56 | 47.76 | 47.80 | 2,570,690 | -0.04(-0.09%) |
Nov 06, 2013 | 47.16 | 47.89 | 47.09 | 47.84 | 1,656,891 | +0.69(+1.45%) |
Nov 05, 2013 | 47.32 | 48.03 | 47.16 | 47.16 | 2,196,306 | -0.10(-0.22%) |
Nov 04, 2013 | 47.33 | 47.58 | 46.20 | 47.26 | 3,360,518 | -0.56(-1.18%) |