Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 48.90 | 49.14 | 48.29 | 48.39 | 3,271,358 | -1.18(-2.37%) |
Jan 30, 2014 | 52.01 | 52.31 | 48.80 | 49.56 | 3,597,694 | -0.67(-1.33%) |
Jan 29, 2014 | 50.28 | 51.02 | 50.00 | 50.23 | 2,731,063 | -0.68(-1.34%) |
Jan 28, 2014 | 50.54 | 51.16 | 50.36 | 50.91 | 1,303,125 | +0.54(+1.07%) |
Jan 27, 2014 | 50.41 | 51.00 | 49.63 | 50.37 | 2,087,168 | +0.16(+0.31%) |
Jan 24, 2014 | 51.21 | 51.50 | 50.11 | 50.22 | 1,898,301 | -1.47(-2.84%) |
Jan 23, 2014 | 52.24 | 52.24 | 51.53 | 51.68 | 2,113,496 | -0.77(-1.47%) |
Jan 22, 2014 | 52.89 | 53.05 | 52.15 | 52.45 | 2,307,446 | -0.50(-0.95%) |
Jan 21, 2014 | 53.23 | 53.67 | 52.80 | 52.95 | 1,319,159 | -0.05(-0.10%) |
Jan 17, 2014 | 53.48 | 53.01 | 53.01 | 53.01 | 1,261,516 | -0.41(-0.76%) |
Jan 16, 2014 | 53.81 | 53.92 | 53.33 | 53.42 | 1,082,966 | -0.43(-0.80%) |
Jan 15, 2014 | 53.34 | 53.91 | 53.28 | 53.85 | 1,294,449 | +0.51(+0.96%) |
Jan 14, 2014 | 52.95 | 53.37 | 52.81 | 53.34 | 2,511,361 | +0.64(+1.21%) |
Jan 13, 2014 | 54.18 | 54.18 | 52.56 | 52.70 | 1,974,673 | -1.91(-3.49%) |
Jan 10, 2014 | 54.42 | 54.62 | 54.21 | 54.61 | 780,046 | +0.34(+0.62%) |
Jan 09, 2014 | 54.79 | 54.94 | 53.97 | 54.27 | 1,074,646 | -0.52(-0.94%) |
Jan 08, 2014 | 54.14 | 54.80 | 54.10 | 54.79 | 969,883 | +0.65(+1.20%) |
Jan 07, 2014 | 53.95 | 54.30 | 53.89 | 54.14 | 614,628 | +0.31(+0.57%) |
Jan 06, 2014 | 54.34 | 54.71 | 53.69 | 53.83 | 829,468 | -0.22(-0.41%) |
Jan 03, 2014 | 53.83 | 54.31 | 53.72 | 54.05 | 836,842 | +0.27(+0.51%) |
Jan 02, 2014 | 54.27 | 54.32 | 53.67 | 53.78 | 1,302,779 | -0.53(-0.98%) |
Dec 31, 2013 | 54.26 | 54.31 | 54.31 | 54.31 | 574,981 | +0.20(+0.36%) |
Dec 30, 2013 | 54.10 | 54.30 | 53.87 | 54.11 | 676,157 | -0.05(-0.09%) |
Dec 27, 2013 | 54.36 | 54.60 | 53.94 | 54.16 | 588,107 | -0.16(-0.30%) |
Dec 26, 2013 | 54.48 | 54.71 | 54.22 | 54.33 | 584,233 | +0.03(+0.06%) |
Dec 24, 2013 | 53.87 | 54.36 | 53.75 | 54.29 | 460,018 | +0.38(+0.71%) |
Dec 23, 2013 | 53.65 | 54.09 | 53.46 | 53.91 | 1,174,802 | +0.53(+1.00%) |
Dec 20, 2013 | 53.71 | 53.77 | 52.74 | 53.38 | 3,362,067 | -0.12(-0.22%) |
Dec 19, 2013 | 53.06 | 53.78 | 52.89 | 53.49 | 1,186,429 | +0.40(+0.75%) |
Dec 18, 2013 | 52.53 | 53.15 | 52.17 | 53.09 | 2,452,727 | +0.43(+0.82%) |
Dec 17, 2013 | 52.95 | 53.09 | 52.39 | 52.66 | 1,384,184 | -0.45(-0.84%) |
Dec 16, 2013 | 53.38 | 53.49 | 52.93 | 53.11 | 1,339,991 | +0.16(+0.30%) |
Dec 13, 2013 | 53.38 | 53.67 | 52.80 | 52.95 | 1,338,090 | -0.40(-0.75%) |
Dec 12, 2013 | 53.21 | 53.46 | 52.75 | 53.35 | 1,175,538 | +0.02(+0.03%) |
Dec 11, 2013 | 54.13 | 54.39 | 53.23 | 53.34 | 1,098,821 | -0.90(-1.66%) |
Dec 10, 2013 | 53.82 | 54.46 | 53.67 | 54.24 | 1,061,419 | +0.32(+0.59%) |
Dec 09, 2013 | 53.56 | 54.00 | 53.48 | 53.92 | 1,605,520 | +0.33(+0.61%) |
Dec 06, 2013 | 53.27 | 53.61 | 53.19 | 53.59 | 1,421,263 | +0.72(+1.36%) |
Dec 05, 2013 | 52.16 | 53.05 | 51.81 | 52.87 | 1,497,709 | +0.88(+1.70%) |
Dec 04, 2013 | 51.56 | 52.14 | 51.30 | 51.98 | 1,279,661 | +0.20(+0.38%) |
Dec 03, 2013 | 51.88 | 52.41 | 51.42 | 51.79 | 1,692,328 | -0.25(-0.48%) |
Dec 02, 2013 | 52.34 | 52.59 | 51.95 | 52.04 | 824,348 | -0.37(-0.70%) |
Nov 29, 2013 | 52.82 | 52.88 | 52.36 | 52.41 | 434,873 | -0.30(-0.56%) |
Nov 27, 2013 | 52.75 | 52.81 | 52.49 | 52.70 | 458,626 | +0.07(+0.13%) |
Nov 26, 2013 | 52.65 | 52.92 | 52.54 | 52.63 | 1,090,295 | -0.10(-0.19%) |
Nov 25, 2013 | 52.79 | 52.98 | 52.46 | 52.74 | 910,342 | +0.17(+0.33%) |
Nov 22, 2013 | 52.59 | 52.72 | 52.10 | 52.56 | 1,333,861 | -0.05(-0.10%) |
Nov 21, 2013 | 52.38 | 52.78 | 52.27 | 52.62 | 1,587,855 | +0.55(+1.05%) |
Nov 20, 2013 | 52.05 | 52.92 | 52.02 | 52.07 | 2,282,227 | +0.04(+0.08%) |
Nov 19, 2013 | 51.98 | 52.22 | 51.82 | 52.03 | 1,481,673 | +0.03(+0.06%) |
Nov 18, 2013 | 52.19 | 52.31 | 51.66 | 52.00 | 1,786,778 | -0.17(-0.33%) |
Nov 15, 2013 | 51.55 | 52.28 | 51.47 | 52.17 | 1,563,247 | +0.63(+1.21%) |
Nov 14, 2013 | 51.16 | 51.68 | 50.91 | 51.55 | 2,181,769 | +0.42(+0.83%) |
Nov 13, 2013 | 50.43 | 51.33 | 50.33 | 51.12 | 2,312,042 | +1.08(+2.16%) |
Nov 12, 2013 | 50.12 | 50.44 | 49.81 | 50.05 | 1,278,088 | -0.27(-0.54%) |
Nov 11, 2013 | 50.23 | 50.59 | 50.10 | 50.32 | 609,330 | +0.07(+0.14%) |
Nov 08, 2013 | 49.78 | 50.25 | 49.36 | 50.25 | 1,193,046 | +0.56(+1.13%) |
Nov 07, 2013 | 50.33 | 50.51 | 49.58 | 49.69 | 1,465,972 | -0.61(-1.21%) |
Nov 06, 2013 | 50.48 | 50.67 | 49.93 | 50.30 | 1,073,678 | -0.12(-0.23%) |
Nov 05, 2013 | 50.77 | 50.77 | 50.32 | 50.41 | 1,636,369 | -0.41(-0.82%) |
Nov 04, 2013 | 50.66 | 50.98 | 50.55 | 50.83 | 1,002,506 | +0.19(+0.37%) |