Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 45.36 | 45.66 | 44.87 | 45.29 | 15,371,689 | -0.56(-1.22%) |
Jan 30, 2014 | 46.44 | 46.47 | 45.54 | 45.84 | 7,927,024 | -0.05(-0.11%) |
Jan 29, 2014 | 46.14 | 46.16 | 45.56 | 45.89 | 8,133,835 | -0.27(-0.59%) |
Jan 28, 2014 | 45.98 | 46.21 | 45.83 | 46.16 | 6,220,315 | +0.24(+0.53%) |
Jan 27, 2014 | 46.21 | 46.44 | 45.77 | 45.92 | 7,717,399 | -0.50(-1.07%) |
Jan 24, 2014 | 47.25 | 47.25 | 46.30 | 46.42 | 8,658,310 | -0.89(-1.89%) |
Jan 23, 2014 | 47.45 | 47.82 | 47.13 | 47.31 | 6,204,891 | -0.36(-0.76%) |
Jan 22, 2014 | 47.75 | 47.96 | 47.45 | 47.67 | 5,881,250 | +0.08(+0.16%) |
Jan 21, 2014 | 47.47 | 47.60 | 47.21 | 47.59 | 6,750,316 | +0.52(+1.11%) |
Jan 17, 2014 | 47.43 | 47.07 | 47.07 | 47.07 | 6,958,806 | -0.22(-0.47%) |
Jan 16, 2014 | 47.45 | 47.46 | 46.78 | 47.29 | 7,682,393 | -0.17(-0.37%) |
Jan 15, 2014 | 47.64 | 47.90 | 47.28 | 47.47 | 6,550,853 | -0.17(-0.35%) |
Jan 14, 2014 | 47.29 | 47.68 | 47.18 | 47.64 | 6,860,978 | +0.40(+0.86%) |
Jan 13, 2014 | 47.89 | 47.94 | 47.05 | 47.23 | 10,388,865 | -0.79(-1.64%) |
Jan 10, 2014 | 48.54 | 48.65 | 47.96 | 48.02 | 6,908,262 | -0.41(-0.85%) |
Jan 09, 2014 | 48.67 | 48.76 | 48.20 | 48.43 | 5,850,008 | -0.16(-0.33%) |
Jan 08, 2014 | 49.14 | 49.14 | 48.47 | 48.59 | 9,160,976 | -0.47(-0.97%) |
Jan 07, 2014 | 48.98 | 49.15 | 48.78 | 49.07 | 5,247,016 | +0.08(+0.16%) |
Jan 06, 2014 | 49.04 | 49.37 | 48.82 | 48.99 | 6,325,641 | +0.21(+0.43%) |
Jan 03, 2014 | 48.86 | 49.05 | 48.69 | 48.78 | 4,438,912 | +0.13(+0.26%) |
Jan 02, 2014 | 49.00 | 49.45 | 48.48 | 48.65 | 6,235,866 | -0.61(-1.23%) |
Dec 31, 2013 | 48.77 | 49.26 | 49.26 | 49.26 | 4,706,086 | +0.52(+1.06%) |
Dec 30, 2013 | 49.13 | 49.25 | 48.72 | 48.74 | 4,266,292 | -0.33(-0.68%) |
Dec 27, 2013 | 48.86 | 49.22 | 48.85 | 49.08 | 2,819,312 | +0.14(+0.28%) |
Dec 26, 2013 | 48.81 | 49.11 | 48.76 | 48.94 | 3,459,619 | +0.18(+0.37%) |
Dec 24, 2013 | 48.55 | 48.79 | 48.33 | 48.76 | 2,330,649 | +0.26(+0.53%) |
Dec 23, 2013 | 48.86 | 49.33 | 48.42 | 48.50 | 5,954,415 | -0.22(-0.46%) |
Dec 20, 2013 | 48.18 | 49.15 | 48.14 | 48.72 | 11,920,761 | +0.56(+1.16%) |
Dec 19, 2013 | 48.16 | 48.37 | 47.91 | 48.17 | 9,962,148 | -0.22(-0.46%) |
Dec 18, 2013 | 48.42 | 48.53 | 47.57 | 48.39 | 11,402,625 | +0.24(+0.49%) |
Dec 17, 2013 | 48.67 | 48.70 | 48.14 | 48.15 | 6,999,668 | -0.51(-1.05%) |
Dec 16, 2013 | 48.56 | 48.90 | 48.47 | 48.66 | 5,967,102 | +0.25(+0.52%) |
Dec 13, 2013 | 48.49 | 48.92 | 48.31 | 48.41 | 6,667,629 | -0.03(-0.07%) |
Dec 12, 2013 | 48.22 | 48.66 | 48.05 | 48.44 | 8,184,835 | +0.26(+0.54%) |
Dec 11, 2013 | 49.03 | 49.04 | 48.14 | 48.19 | 8,284,866 | -0.84(-1.71%) |
Dec 10, 2013 | 48.95 | 49.25 | 48.67 | 49.02 | 6,756,056 | -0.09(-0.18%) |
Dec 09, 2013 | 49.23 | 49.50 | 48.95 | 49.11 | 7,103,381 | -0.23(-0.47%) |
Dec 06, 2013 | 49.63 | 49.84 | 48.95 | 49.34 | 7,975,202 | -0.05(-0.10%) |
Dec 05, 2013 | 49.65 | 49.75 | 48.89 | 49.39 | 7,223,794 | -0.40(-0.80%) |
Dec 04, 2013 | 50.44 | 50.63 | 49.59 | 49.79 | 7,743,503 | -0.74(-1.46%) |
Dec 03, 2013 | 50.53 | 51.00 | 50.30 | 50.53 | 7,760,388 | -0.07(-0.14%) |
Dec 02, 2013 | 51.17 | 51.24 | 50.38 | 50.60 | 8,167,268 | -0.16(-0.32%) |
Nov 29, 2013 | 50.65 | 51.28 | 50.55 | 50.76 | 3,491,295 | +0.13(+0.25%) |
Nov 27, 2013 | 50.86 | 51.18 | 50.47 | 50.63 | 4,734,740 | -0.22(-0.43%) |
Nov 26, 2013 | 50.77 | 51.25 | 50.54 | 50.85 | 5,858,611 | +0.08(+0.16%) |
Nov 25, 2013 | 51.43 | 51.54 | 50.72 | 50.77 | 7,564,562 | -0.84(-1.63%) |
Nov 22, 2013 | 51.24 | 51.65 | 51.07 | 51.61 | 5,211,598 | +0.47(+0.93%) |
Nov 21, 2013 | 50.53 | 51.32 | 50.48 | 51.14 | 5,720,897 | +0.76(+1.51%) |
Nov 20, 2013 | 50.54 | 50.85 | 50.26 | 50.38 | 5,936,672 | -0.01(-0.01%) |
Nov 19, 2013 | 50.29 | 50.68 | 50.03 | 50.38 | 10,217,034 | -0.03(-0.07%) |
Nov 18, 2013 | 51.23 | 51.34 | 50.34 | 50.42 | 6,712,130 | -0.69(-1.35%) |
Nov 15, 2013 | 51.28 | 51.30 | 50.72 | 51.11 | 7,663,540 | -0.27(-0.52%) |
Nov 14, 2013 | 51.30 | 51.46 | 51.04 | 51.37 | 5,484,737 | +0.60(+1.18%) |
Nov 12, 2013 | 51.07 | 51.23 | 50.63 | 50.77 | 4,464,206 | -0.52(-1.01%) |
Nov 11, 2013 | 51.22 | 51.48 | 51.13 | 51.29 | 3,987,836 | -0.09(-0.18%) |
Nov 08, 2013 | 50.54 | 51.40 | 50.46 | 51.38 | 6,912,292 | +0.82(+1.63%) |
Nov 07, 2013 | 51.49 | 51.55 | 50.39 | 50.56 | 8,370,996 | -0.97(-1.88%) |
Nov 06, 2013 | 51.03 | 51.58 | 50.98 | 51.53 | 8,091,817 | +0.93(+1.83%) |
Nov 05, 2013 | 50.92 | 51.09 | 50.55 | 50.60 | 6,552,130 | -0.53(-1.04%) |
Nov 04, 2013 | 51.16 | 51.25 | 50.79 | 51.13 | 5,169,274 | +0.17(+0.33%) |