Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 47.27 | 47.78 | 47.25 | 47.48 | 53,020,744 | -0.82(-1.70%) |
Jan 30, 2014 | 48.26 | 48.37 | 48.05 | 48.30 | 19,670,026 | +0.25(+0.51%) |
Jan 29, 2014 | 47.96 | 48.30 | 47.91 | 48.05 | 28,397,648 | -0.54(-1.12%) |
Jan 28, 2014 | 48.41 | 48.65 | 48.39 | 48.60 | 21,245,682 | +0.42(+0.87%) |
Jan 27, 2014 | 48.42 | 48.46 | 47.88 | 48.18 | 28,789,132 | -0.22(-0.46%) |
Jan 24, 2014 | 49.03 | 49.04 | 48.40 | 48.40 | 33,860,096 | -1.37(-2.74%) |
Jan 23, 2014 | 49.92 | 49.94 | 49.57 | 49.77 | 23,703,892 | -0.34(-0.67%) |
Jan 22, 2014 | 50.09 | 50.13 | 49.97 | 50.10 | 16,967,820 | +0.00(+0.00%) |
Jan 21, 2014 | 50.16 | 50.17 | 49.87 | 50.10 | 24,322,928 | +0.24(+0.48%) |
Jan 17, 2014 | 49.99 | 49.86 | 49.86 | 49.86 | 30,182,312 | -0.15(-0.30%) |
Jan 16, 2014 | 49.95 | 50.01 | 49.78 | 50.01 | 28,366,876 | -0.02(-0.04%) |
Jan 15, 2014 | 49.83 | 50.07 | 49.77 | 50.04 | 16,598,951 | +0.21(+0.42%) |
Jan 14, 2014 | 49.57 | 49.86 | 49.42 | 49.83 | 16,438,231 | +0.40(+0.80%) |
Jan 13, 2014 | 49.65 | 49.77 | 49.34 | 49.43 | 25,563,570 | -0.43(-0.87%) |
Jan 10, 2014 | 49.63 | 49.89 | 49.58 | 49.86 | 26,363,068 | +0.46(+0.92%) |
Jan 09, 2014 | 49.47 | 49.47 | 49.11 | 49.41 | 17,589,588 | -0.04(-0.08%) |
Jan 08, 2014 | 49.50 | 49.54 | 49.33 | 49.45 | 23,521,632 | -0.01(-0.03%) |
Jan 07, 2014 | 49.39 | 49.52 | 49.36 | 49.46 | 16,179,326 | +0.28(+0.56%) |
Jan 06, 2014 | 49.30 | 49.34 | 49.14 | 49.19 | 19,745,936 | -0.06(-0.12%) |
Jan 03, 2014 | 49.27 | 49.40 | 49.16 | 49.24 | 25,818,696 | +0.05(+0.11%) |
Jan 02, 2014 | 49.43 | 49.46 | 49.07 | 49.19 | 35,157,296 | -0.88(-1.77%) |
Dec 31, 2013 | 50.04 | 50.08 | 50.08 | 50.08 | 29,080,702 | +0.18(+0.37%) |
Dec 30, 2013 | 49.81 | 49.94 | 49.76 | 49.89 | 19,332,618 | +0.21(+0.42%) |
Dec 27, 2013 | 49.82 | 49.83 | 49.64 | 49.69 | 24,901,334 | +0.25(+0.51%) |
Dec 26, 2013 | 49.38 | 49.47 | 49.37 | 49.43 | 11,402,677 | +0.27(+0.55%) |
Dec 24, 2013 | 48.94 | 49.16 | 48.93 | 49.16 | 8,988,246 | +0.10(+0.20%) |
Dec 23, 2013 | 48.88 | 49.08 | 48.81 | 49.07 | 21,125,862 | +0.50(+1.03%) |
Dec 20, 2013 | 48.44 | 48.65 | 48.42 | 48.57 | 24,689,770 | +0.28(+0.57%) |
Dec 19, 2013 | 48.13 | 48.37 | 48.08 | 48.29 | 27,663,666 | +0.00(+0.00%) |
Dec 18, 2013 | 47.94 | 48.41 | 47.39 | 48.29 | 38,665,512 | +0.75(+1.57%) |
Dec 17, 2013 | 47.62 | 47.64 | 47.42 | 47.54 | 21,577,640 | -0.21(-0.43%) |
Dec 16, 2013 | 47.73 | 47.90 | 47.70 | 47.75 | 18,021,846 | +0.34(+0.72%) |
Dec 13, 2013 | 47.42 | 47.47 | 47.25 | 47.41 | 16,506,769 | -0.03(-0.06%) |
Dec 12, 2013 | 47.56 | 47.61 | 47.32 | 47.44 | 19,076,104 | -0.35(-0.73%) |
Dec 11, 2013 | 48.24 | 48.25 | 47.76 | 47.79 | 19,124,022 | -0.45(-0.94%) |
Dec 10, 2013 | 48.21 | 48.31 | 48.10 | 48.24 | 18,890,326 | -0.08(-0.17%) |
Dec 09, 2013 | 48.28 | 48.40 | 48.25 | 48.32 | 15,238,214 | -0.05(-0.11%) |
Dec 06, 2013 | 48.19 | 48.39 | 48.10 | 48.37 | 17,521,888 | +0.59(+1.24%) |
Dec 05, 2013 | 47.90 | 48.00 | 47.71 | 47.78 | 17,723,850 | -0.27(-0.57%) |
Dec 04, 2013 | 47.75 | 48.10 | 47.74 | 48.05 | 25,122,180 | -0.26(-0.54%) |
Dec 03, 2013 | 48.41 | 48.50 | 48.16 | 48.31 | 19,969,260 | -0.34(-0.70%) |
Dec 02, 2013 | 48.84 | 48.92 | 48.64 | 48.65 | 23,895,760 | -0.36(-0.74%) |
Nov 29, 2013 | 49.22 | 49.27 | 49.01 | 49.01 | 18,871,770 | +0.10(+0.20%) |
Nov 27, 2013 | 48.97 | 49.05 | 48.86 | 48.92 | 13,064,677 | +0.12(+0.24%) |
Nov 26, 2013 | 48.70 | 48.84 | 48.65 | 48.80 | 19,749,196 | +0.00(+0.00%) |
Nov 25, 2013 | 48.91 | 48.92 | 48.74 | 48.80 | 15,994,313 | -0.15(-0.30%) |
Nov 22, 2013 | 48.80 | 49.01 | 48.77 | 48.95 | 25,215,222 | +0.14(+0.29%) |
Nov 21, 2013 | 48.67 | 48.81 | 48.58 | 48.81 | 21,573,592 | +0.30(+0.63%) |
Nov 20, 2013 | 48.90 | 48.99 | 48.38 | 48.50 | 22,440,020 | -0.34(-0.70%) |
Nov 19, 2013 | 48.85 | 48.98 | 48.75 | 48.84 | 14,408,796 | -0.13(-0.26%) |
Nov 18, 2013 | 49.25 | 49.28 | 48.90 | 48.97 | 17,266,254 | +0.00(+0.00%) |
Nov 15, 2013 | 48.86 | 49.07 | 48.81 | 48.97 | 34,162,836 | +0.40(+0.81%) |
Nov 14, 2013 | 48.36 | 48.64 | 48.31 | 48.57 | 19,596,664 | +0.37(+0.78%) |
Nov 12, 2013 | 48.23 | 48.33 | 48.07 | 48.20 | 18,097,158 | -0.16(-0.34%) |
Nov 11, 2013 | 48.27 | 48.37 | 48.22 | 48.36 | 19,198,368 | +0.10(+0.21%) |
Nov 08, 2013 | 47.87 | 48.27 | 47.87 | 48.26 | 21,451,366 | +0.28(+0.59%) |
Nov 07, 2013 | 48.56 | 48.59 | 47.92 | 47.98 | 29,218,426 | -0.77(-1.58%) |
Nov 06, 2013 | 48.76 | 48.87 | 48.65 | 48.75 | 21,835,590 | +0.43(+0.88%) |
Nov 05, 2013 | 48.24 | 48.40 | 48.09 | 48.32 | 17,740,862 | -0.43(-0.87%) |
Nov 04, 2013 | 48.60 | 48.75 | 48.50 | 48.75 | 36,001,692 | +0.24(+0.49%) |