Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 45.86 | 46.24 | 45.21 | 45.76 | 13,674,324 | -0.56(-1.20%) |
Jan 30, 2014 | 46.62 | 46.73 | 46.22 | 46.32 | 11,971,659 | -0.20(-0.44%) |
Jan 29, 2014 | 47.13 | 47.13 | 45.87 | 46.52 | 17,709,496 | -0.80(-1.70%) |
Jan 28, 2014 | 47.37 | 47.44 | 47.15 | 47.33 | 10,161,368 | +0.02(+0.04%) |
Jan 27, 2014 | 47.81 | 47.94 | 47.30 | 47.31 | 9,296,167 | -0.42(-0.88%) |
Jan 24, 2014 | 48.58 | 48.71 | 47.73 | 47.73 | 13,819,358 | -1.19(-2.44%) |
Jan 23, 2014 | 48.96 | 49.43 | 48.61 | 48.92 | 7,742,541 | -0.38(-0.77%) |
Jan 22, 2014 | 49.15 | 49.43 | 48.87 | 49.30 | 5,745,969 | +0.12(+0.24%) |
Jan 21, 2014 | 49.38 | 49.51 | 48.85 | 49.19 | 7,720,390 | +0.39(+0.79%) |
Jan 17, 2014 | 49.27 | 48.80 | 48.80 | 48.80 | 10,538,316 | -0.70(-1.41%) |
Jan 16, 2014 | 48.58 | 49.52 | 48.39 | 49.50 | 11,724,331 | +0.84(+1.73%) |
Jan 15, 2014 | 48.29 | 48.78 | 48.23 | 48.65 | 9,435,191 | +0.37(+0.76%) |
Jan 14, 2014 | 48.46 | 48.61 | 48.20 | 48.29 | 10,421,192 | +0.00(+0.00%) |
Jan 13, 2014 | 48.28 | 48.58 | 48.18 | 48.29 | 11,951,066 | -0.07(-0.15%) |
Jan 10, 2014 | 49.17 | 49.22 | 48.26 | 48.36 | 15,457,024 | -0.43(-0.89%) |
Jan 09, 2014 | 48.75 | 48.98 | 48.38 | 48.79 | 11,422,715 | +0.02(+0.05%) |
Jan 08, 2014 | 49.49 | 49.55 | 48.57 | 48.77 | 18,590,690 | -0.83(-1.67%) |
Jan 07, 2014 | 49.85 | 50.17 | 49.50 | 49.59 | 12,810,871 | -0.15(-0.29%) |
Jan 06, 2014 | 50.10 | 50.11 | 49.52 | 49.74 | 9,090,758 | -0.35(-0.70%) |
Jan 03, 2014 | 50.51 | 50.66 | 50.08 | 50.09 | 6,568,878 | -0.29(-0.57%) |
Jan 02, 2014 | 50.95 | 51.07 | 50.22 | 50.38 | 6,388,063 | -0.65(-1.27%) |
Dec 31, 2013 | 50.73 | 51.03 | 51.03 | 51.03 | 6,486,983 | +0.31(+0.61%) |
Dec 30, 2013 | 50.70 | 50.88 | 50.27 | 50.72 | 6,666,617 | -0.08(-0.16%) |
Dec 27, 2013 | 50.48 | 50.91 | 50.42 | 50.80 | 5,201,274 | +0.43(+0.85%) |
Dec 26, 2013 | 50.06 | 50.45 | 50.03 | 50.37 | 4,480,458 | +0.34(+0.68%) |
Dec 24, 2013 | 49.83 | 50.36 | 49.78 | 50.03 | 3,260,683 | +0.11(+0.21%) |
Dec 23, 2013 | 49.69 | 50.01 | 49.39 | 49.93 | 7,098,064 | +0.39(+0.79%) |
Dec 20, 2013 | 49.54 | 49.73 | 49.41 | 49.53 | 16,649,902 | +0.02(+0.05%) |
Dec 19, 2013 | 49.42 | 49.63 | 49.13 | 49.51 | 9,773,470 | +0.00(+0.00%) |
Dec 18, 2013 | 49.23 | 49.56 | 48.54 | 49.51 | 11,868,540 | +0.48(+0.98%) |
Dec 17, 2013 | 49.06 | 49.15 | 48.84 | 49.03 | 9,777,610 | -0.06(-0.12%) |
Dec 16, 2013 | 49.39 | 49.39 | 49.01 | 49.09 | 9,473,061 | -0.28(-0.57%) |
Dec 13, 2013 | 49.49 | 49.57 | 49.17 | 49.37 | 6,301,890 | -0.05(-0.09%) |
Dec 12, 2013 | 49.65 | 49.72 | 49.35 | 49.42 | 7,961,944 | -0.35(-0.70%) |
Dec 11, 2013 | 49.82 | 49.98 | 49.53 | 49.76 | 9,240,013 | +0.08(+0.15%) |
Dec 10, 2013 | 49.93 | 50.09 | 49.45 | 49.69 | 8,211,807 | -0.32(-0.65%) |
Dec 09, 2013 | 49.83 | 50.07 | 49.57 | 50.01 | 7,937,616 | +0.30(+0.61%) |
Dec 06, 2013 | 49.99 | 50.13 | 49.58 | 49.71 | 8,364,670 | +0.19(+0.37%) |
Dec 05, 2013 | 49.63 | 49.86 | 49.30 | 49.53 | 9,646,755 | -0.23(-0.47%) |
Dec 04, 2013 | 49.42 | 49.83 | 49.24 | 49.76 | 7,761,441 | +0.09(+0.17%) |
Dec 03, 2013 | 49.14 | 49.67 | 49.27 | 49.67 | 8,966,997 | +0.40(+0.81%) |
Dec 02, 2013 | 49.42 | 49.64 | 49.23 | 49.27 | 6,740,265 | -0.27(-0.55%) |
Nov 29, 2013 | 49.67 | 49.82 | 49.41 | 49.54 | 5,162,965 | +0.02(+0.05%) |
Nov 27, 2013 | 49.49 | 49.68 | 49.38 | 49.52 | 6,261,351 | +0.01(+0.02%) |
Nov 26, 2013 | 49.88 | 50.03 | 49.15 | 49.51 | 14,459,229 | -0.47(-0.94%) |
Nov 25, 2013 | 50.47 | 50.49 | 49.93 | 49.98 | 8,094,163 | -0.38(-0.76%) |
Nov 22, 2013 | 50.26 | 50.56 | 49.97 | 50.36 | 12,285,365 | +0.20(+0.40%) |
Nov 21, 2013 | 50.59 | 50.95 | 49.17 | 50.16 | 26,998,564 | -1.56(-3.02%) |
Nov 20, 2013 | 53.01 | 53.18 | 51.32 | 51.72 | 17,355,386 | -1.26(-2.37%) |
Nov 19, 2013 | 52.97 | 53.10 | 52.73 | 52.98 | 5,459,187 | -0.10(-0.19%) |
Nov 18, 2013 | 52.89 | 53.18 | 52.89 | 53.08 | 5,979,611 | +0.16(+0.31%) |
Nov 15, 2013 | 52.45 | 52.94 | 52.41 | 52.92 | 7,066,622 | +0.38(+0.73%) |
Nov 14, 2013 | 52.52 | 52.85 | 52.47 | 52.53 | 6,500,623 | +0.55(+1.06%) |
Nov 12, 2013 | 51.90 | 51.99 | 51.45 | 51.98 | 6,750,868 | +0.01(+0.02%) |
Nov 11, 2013 | 51.76 | 52.69 | 51.76 | 51.97 | 5,900,778 | +0.19(+0.36%) |
Nov 08, 2013 | 51.98 | 52.01 | 51.38 | 51.79 | 8,593,094 | -0.32(-0.62%) |
Nov 07, 2013 | 52.73 | 52.82 | 51.89 | 52.11 | 8,949,000 | -0.60(-1.14%) |
Nov 06, 2013 | 52.38 | 52.85 | 52.29 | 52.71 | 6,746,938 | +0.51(+0.98%) |
Nov 05, 2013 | 52.17 | 52.41 | 52.03 | 52.20 | 5,306,053 | -0.07(-0.13%) |
Nov 04, 2013 | 52.21 | 52.33 | 51.89 | 52.27 | 6,196,936 | +0.28(+0.55%) |