Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 49.29 | 50.02 | 49.04 | 49.44 | 1,555,872 | -0.47(-0.94%) |
Jan 30, 2014 | 49.15 | 49.96 | 49.03 | 49.91 | 2,254,775 | +1.01(+2.07%) |
Jan 29, 2014 | 48.72 | 49.35 | 48.50 | 48.90 | 2,230,096 | -0.29(-0.59%) |
Jan 28, 2014 | 48.73 | 49.20 | 48.33 | 49.19 | 2,108,333 | +0.26(+0.53%) |
Jan 27, 2014 | 49.49 | 49.62 | 48.82 | 48.93 | 2,642,408 | -0.47(-0.95%) |
Jan 24, 2014 | 49.70 | 50.49 | 48.98 | 49.40 | 3,159,820 | -0.79(-1.57%) |
Jan 23, 2014 | 51.13 | 51.54 | 50.19 | 50.19 | 2,837,652 | -1.40(-2.71%) |
Jan 22, 2014 | 51.62 | 51.70 | 51.01 | 51.59 | 1,489,561 | +0.29(+0.57%) |
Jan 21, 2014 | 51.43 | 52.18 | 51.00 | 51.30 | 1,526,646 | +0.30(+0.59%) |
Jan 17, 2014 | 51.10 | 51.00 | 51.00 | 51.00 | 1,648,500 | -0.08(-0.16%) |
Jan 16, 2014 | 51.00 | 51.42 | 50.81 | 51.08 | 1,197,158 | -0.12(-0.23%) |
Jan 15, 2014 | 51.91 | 51.99 | 51.14 | 51.20 | 1,656,429 | -0.71(-1.37%) |
Jan 14, 2014 | 51.07 | 51.91 | 51.03 | 51.91 | 1,427,568 | +0.86(+1.68%) |
Jan 13, 2014 | 52.35 | 52.35 | 51.04 | 51.05 | 2,354,528 | -1.26(-2.41%) |
Jan 10, 2014 | 51.53 | 52.33 | 51.45 | 52.31 | 1,345,866 | +0.83(+1.61%) |
Jan 09, 2014 | 51.47 | 52.08 | 51.16 | 51.48 | 1,028,226 | +0.08(+0.16%) |
Jan 08, 2014 | 51.29 | 51.66 | 50.98 | 51.40 | 1,695,629 | +0.10(+0.19%) |
Jan 07, 2014 | 51.67 | 51.94 | 51.15 | 51.30 | 1,316,283 | -0.60(-1.16%) |
Jan 06, 2014 | 52.00 | 52.30 | 51.52 | 51.90 | 1,831,726 | +0.00(+0.00%) |
Jan 03, 2014 | 51.39 | 52.22 | 51.18 | 51.90 | 1,736,851 | +0.65(+1.27%) |
Jan 02, 2014 | 51.94 | 52.21 | 50.86 | 51.25 | 1,963,809 | -0.96(-1.84%) |
Dec 31, 2013 | 51.77 | 52.21 | 52.21 | 52.21 | 1,154,600 | +0.67(+1.30%) |
Dec 30, 2013 | 52.16 | 52.34 | 51.24 | 51.54 | 1,330,239 | -0.36(-0.69%) |
Dec 27, 2013 | 52.36 | 52.42 | 51.85 | 51.90 | 1,470,288 | -0.37(-0.71%) |
Dec 26, 2013 | 52.96 | 52.96 | 52.00 | 52.27 | 982,766 | +0.06(+0.11%) |
Dec 24, 2013 | 51.80 | 52.38 | 51.65 | 52.21 | 577,648 | +0.57(+1.10%) |
Dec 23, 2013 | 52.67 | 52.69 | 51.60 | 51.64 | 1,118,255 | -0.66(-1.26%) |
Dec 20, 2013 | 52.19 | 52.60 | 51.94 | 52.30 | 2,185,606 | +0.38(+0.73%) |
Dec 19, 2013 | 52.67 | 52.71 | 51.30 | 51.92 | 2,252,415 | -0.84(-1.59%) |
Dec 18, 2013 | 52.98 | 53.11 | 51.69 | 52.76 | 2,688,502 | -0.40(-0.75%) |
Dec 17, 2013 | 53.02 | 53.48 | 52.76 | 53.16 | 2,220,911 | +0.06(+0.11%) |
Dec 16, 2013 | 52.33 | 53.30 | 52.22 | 53.10 | 3,096,002 | +1.54(+2.99%) |
Dec 13, 2013 | 51.04 | 51.60 | 50.88 | 51.56 | 2,486,373 | +0.55(+1.08%) |
Dec 12, 2013 | 50.45 | 51.41 | 50.34 | 51.01 | 2,046,602 | +0.45(+0.89%) |
Dec 11, 2013 | 50.11 | 50.94 | 50.02 | 50.56 | 2,683,419 | +0.41(+0.82%) |
Dec 10, 2013 | 50.94 | 51.31 | 50.13 | 50.15 | 1,939,252 | -0.83(-1.63%) |
Dec 09, 2013 | 50.61 | 51.30 | 50.43 | 50.98 | 2,444,498 | +0.26(+0.51%) |
Dec 06, 2013 | 50.87 | 51.12 | 50.38 | 50.72 | 1,997,405 | +0.51(+1.02%) |
Dec 05, 2013 | 49.92 | 50.50 | 49.81 | 50.21 | 2,274,668 | +0.92(+1.87%) |
Dec 04, 2013 | 48.28 | 49.41 | 48.16 | 49.29 | 1,985,321 | +0.79(+1.63%) |
Dec 03, 2013 | 47.92 | 48.71 | 47.84 | 48.50 | 1,510,651 | +0.29(+0.60%) |
Dec 02, 2013 | 48.21 | 48.81 | 47.65 | 48.21 | 1,386,179 | +0.11(+0.23%) |
Nov 29, 2013 | 48.01 | 48.58 | 47.75 | 48.10 | 685,776 | +0.32(+0.67%) |
Nov 27, 2013 | 47.82 | 48.17 | 47.58 | 47.78 | 1,521,147 | -0.22(-0.46%) |
Nov 26, 2013 | 48.01 | 48.31 | 47.76 | 48.00 | 2,133,986 | -0.20(-0.41%) |
Nov 25, 2013 | 48.93 | 49.13 | 48.01 | 48.20 | 1,761,163 | -0.84(-1.71%) |
Nov 22, 2013 | 49.37 | 49.80 | 48.78 | 49.04 | 2,677,300 | -0.41(-0.83%) |
Nov 21, 2013 | 49.00 | 49.66 | 48.90 | 49.45 | 2,510,526 | +0.62(+1.27%) |
Nov 20, 2013 | 48.57 | 48.97 | 48.51 | 48.83 | 2,036,608 | +0.29(+0.60%) |
Nov 19, 2013 | 48.50 | 48.89 | 48.22 | 48.54 | 2,760,225 | -0.04(-0.08%) |
Nov 18, 2013 | 49.69 | 49.84 | 48.39 | 48.58 | 1,561,118 | -0.96(-1.94%) |
Nov 15, 2013 | 49.62 | 49.82 | 49.08 | 49.54 | 1,288,189 | -0.03(-0.06%) |
Nov 14, 2013 | 49.24 | 49.77 | 49.10 | 49.57 | 1,545,831 | +0.64(+1.31%) |
Nov 12, 2013 | 49.47 | 49.91 | 48.55 | 48.93 | 1,738,765 | -0.81(-1.63%) |
Nov 11, 2013 | 49.72 | 50.36 | 49.60 | 49.74 | 957,682 | -0.01(-0.02%) |
Nov 08, 2013 | 49.44 | 50.00 | 49.36 | 49.75 | 1,566,472 | +0.31(+0.63%) |
Nov 07, 2013 | 50.53 | 50.55 | 49.41 | 49.44 | 2,087,564 | -0.82(-1.63%) |
Nov 06, 2013 | 50.21 | 50.60 | 49.88 | 50.26 | 1,651,802 | +0.19(+0.38%) |
Nov 05, 2013 | 50.08 | 50.37 | 49.58 | 50.07 | 1,540,573 | -0.50(-0.99%) |
Nov 04, 2013 | 50.84 | 50.90 | 50.34 | 50.57 | 1,571,492 | +0.16(+0.32%) |