Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 48.51 | 49.29 | 48.45 | 48.91 | 3,474,318 | -0.47(-0.96%) |
Jan 30, 2014 | 49.05 | 49.50 | 48.76 | 49.39 | 3,782,616 | +0.68(+1.39%) |
Jan 29, 2014 | 48.74 | 49.17 | 48.60 | 48.71 | 4,952,624 | -0.50(-1.01%) |
Jan 28, 2014 | 48.74 | 49.27 | 48.68 | 49.21 | 5,092,271 | +0.61(+1.25%) |
Jan 27, 2014 | 48.37 | 48.99 | 47.96 | 48.60 | 6,014,441 | +0.19(+0.40%) |
Jan 24, 2014 | 49.36 | 49.57 | 48.41 | 48.41 | 7,472,885 | -1.55(-3.10%) |
Jan 23, 2014 | 50.77 | 50.80 | 49.78 | 49.96 | 5,883,637 | -1.19(-2.33%) |
Jan 22, 2014 | 51.62 | 51.65 | 50.82 | 51.15 | 3,982,314 | -0.44(-0.85%) |
Jan 21, 2014 | 51.46 | 51.85 | 51.29 | 51.59 | 3,181,302 | +0.32(+0.62%) |
Jan 17, 2014 | 51.72 | 51.27 | 51.27 | 51.27 | 4,848,433 | -0.62(-1.19%) |
Jan 16, 2014 | 51.70 | 52.14 | 51.58 | 51.89 | 2,788,526 | +0.13(+0.24%) |
Jan 15, 2014 | 51.34 | 51.92 | 51.33 | 51.76 | 2,815,131 | +0.42(+0.82%) |
Jan 14, 2014 | 50.71 | 51.35 | 50.53 | 51.34 | 3,748,570 | +0.86(+1.70%) |
Jan 13, 2014 | 50.75 | 51.39 | 50.39 | 50.48 | 4,744,579 | -0.37(-0.73%) |
Jan 10, 2014 | 50.83 | 51.12 | 50.38 | 50.85 | 4,812,327 | +0.21(+0.41%) |
Jan 09, 2014 | 51.10 | 51.73 | 50.45 | 50.64 | 4,626,095 | -0.21(-0.41%) |
Jan 08, 2014 | 51.08 | 51.18 | 50.63 | 50.85 | 3,720,726 | -0.26(-0.51%) |
Jan 07, 2014 | 51.19 | 51.28 | 50.78 | 51.11 | 4,079,053 | +0.04(+0.07%) |
Jan 06, 2014 | 51.76 | 51.84 | 50.92 | 51.07 | 3,354,945 | -0.39(-0.75%) |
Jan 03, 2014 | 51.64 | 51.85 | 51.36 | 51.46 | 2,202,993 | +0.05(+0.10%) |
Jan 02, 2014 | 51.80 | 51.95 | 51.26 | 51.41 | 2,427,865 | -0.65(-1.25%) |
Dec 31, 2013 | 52.15 | 52.06 | 52.06 | 52.06 | 2,245,661 | -0.06(-0.11%) |
Dec 30, 2013 | 52.07 | 52.41 | 51.98 | 52.12 | 1,540,162 | +0.04(+0.07%) |
Dec 27, 2013 | 52.09 | 52.27 | 51.93 | 52.08 | 1,313,544 | +0.08(+0.16%) |
Dec 26, 2013 | 51.87 | 52.13 | 51.72 | 52.00 | 1,720,469 | +0.25(+0.49%) |
Dec 24, 2013 | 51.54 | 51.81 | 51.39 | 51.75 | 1,133,940 | +0.29(+0.56%) |
Dec 23, 2013 | 51.60 | 51.70 | 51.31 | 51.46 | 2,320,665 | +0.02(+0.04%) |
Dec 20, 2013 | 51.04 | 51.59 | 50.95 | 51.44 | 7,424,735 | +0.50(+0.99%) |
Dec 19, 2013 | 50.42 | 51.03 | 50.19 | 50.93 | 4,625,029 | +0.53(+1.04%) |
Dec 18, 2013 | 49.50 | 50.42 | 48.95 | 50.40 | 3,704,910 | +1.11(+2.24%) |
Dec 17, 2013 | 49.63 | 49.86 | 49.27 | 49.30 | 3,753,872 | -0.32(-0.64%) |
Dec 16, 2013 | 49.34 | 49.97 | 49.13 | 49.62 | 5,250,089 | +0.51(+1.04%) |
Dec 13, 2013 | 49.45 | 49.57 | 48.99 | 49.11 | 3,622,905 | -0.30(-0.62%) |
Dec 12, 2013 | 49.16 | 49.60 | 49.08 | 49.41 | 3,295,907 | +0.16(+0.32%) |
Dec 11, 2013 | 49.98 | 50.09 | 49.12 | 49.25 | 3,985,248 | -0.85(-1.69%) |
Dec 10, 2013 | 50.03 | 50.37 | 49.92 | 50.10 | 3,114,306 | -0.07(-0.15%) |
Dec 09, 2013 | 49.94 | 50.24 | 49.86 | 50.17 | 2,702,992 | +0.34(+0.68%) |
Dec 06, 2013 | 49.45 | 49.93 | 49.34 | 49.83 | 4,076,031 | +0.54(+1.10%) |
Dec 05, 2013 | 49.20 | 49.44 | 48.97 | 49.29 | 2,919,305 | -0.01(-0.02%) |
Dec 04, 2013 | 49.21 | 49.74 | 48.94 | 49.30 | 2,777,152 | -0.18(-0.36%) |
Dec 03, 2013 | 49.44 | 49.72 | 49.17 | 49.48 | 4,704,867 | -0.04(-0.09%) |
Dec 02, 2013 | 49.69 | 49.95 | 49.47 | 49.52 | 3,243,485 | -0.17(-0.34%) |
Nov 29, 2013 | 50.22 | 50.27 | 49.66 | 49.69 | 1,452,426 | -0.39(-0.79%) |
Nov 27, 2013 | 49.97 | 50.16 | 49.89 | 50.09 | 1,776,741 | +0.21(+0.42%) |
Nov 26, 2013 | 49.71 | 50.19 | 49.71 | 49.88 | 2,703,159 | +0.18(+0.36%) |
Nov 25, 2013 | 50.62 | 50.62 | 49.57 | 49.70 | 4,861,933 | -0.74(-1.47%) |
Nov 22, 2013 | 50.33 | 50.48 | 50.05 | 50.44 | 2,568,673 | +0.21(+0.41%) |
Nov 21, 2013 | 49.89 | 50.28 | 49.84 | 50.23 | 2,859,428 | +0.47(+0.94%) |
Nov 20, 2013 | 50.29 | 50.38 | 49.61 | 49.77 | 2,944,266 | -0.20(-0.40%) |
Nov 19, 2013 | 50.14 | 50.33 | 49.86 | 49.97 | 2,803,052 | -0.17(-0.34%) |
Nov 18, 2013 | 50.52 | 50.64 | 50.03 | 50.14 | 3,278,949 | -0.28(-0.56%) |
Nov 15, 2013 | 50.63 | 50.77 | 50.03 | 50.42 | 5,056,499 | +0.56(+1.13%) |
Nov 14, 2013 | 49.62 | 50.06 | 49.57 | 49.86 | 4,479,558 | +0.27(+0.54%) |
Nov 13, 2013 | 48.56 | 49.60 | 48.56 | 49.59 | 3,327,925 | +0.73(+1.49%) |
Nov 12, 2013 | 49.16 | 49.35 | 48.79 | 48.86 | 4,168,281 | -0.48(-0.97%) |
Nov 11, 2013 | 49.30 | 49.45 | 49.17 | 49.34 | 2,731,071 | -0.01(-0.03%) |
Nov 08, 2013 | 48.65 | 49.41 | 48.63 | 49.36 | 3,700,888 | +0.68(+1.39%) |
Nov 07, 2013 | 49.53 | 49.71 | 48.52 | 48.68 | 6,946,813 | -1.00(-2.02%) |
Nov 06, 2013 | 49.55 | 49.75 | 49.11 | 49.68 | 3,737,333 | +0.41(+0.84%) |
Nov 05, 2013 | 48.95 | 49.63 | 48.68 | 49.27 | 4,319,069 | -0.38(-0.77%) |
Nov 04, 2013 | 49.72 | 49.80 | 49.51 | 49.65 | 3,147,506 | +0.25(+0.51%) |