Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 48.87 | 49.11 | 48.26 | 48.36 | 3,273,457 | -1.18(-2.37%) |
Jan 30, 2014 | 51.98 | 52.28 | 48.76 | 49.53 | 3,600,003 | -0.67(-1.33%) |
Jan 29, 2014 | 50.25 | 50.99 | 49.96 | 50.20 | 2,732,815 | -0.68(-1.34%) |
Jan 28, 2014 | 50.50 | 51.13 | 50.33 | 50.88 | 1,303,961 | +0.54(+1.07%) |
Jan 27, 2014 | 50.38 | 50.97 | 49.60 | 50.34 | 2,088,507 | +0.16(+0.31%) |
Jan 24, 2014 | 51.18 | 51.47 | 50.07 | 50.18 | 1,899,519 | -1.47(-2.84%) |
Jan 23, 2014 | 52.21 | 52.21 | 51.50 | 51.65 | 2,114,852 | -0.77(-1.47%) |
Jan 22, 2014 | 52.86 | 53.02 | 52.11 | 52.42 | 2,308,926 | -0.50(-0.95%) |
Jan 21, 2014 | 53.19 | 53.63 | 52.77 | 52.92 | 1,320,006 | -0.05(-0.10%) |
Jan 17, 2014 | 53.44 | 52.97 | 52.97 | 52.97 | 1,262,325 | -0.41(-0.76%) |
Jan 16, 2014 | 53.77 | 53.88 | 53.30 | 53.38 | 1,083,660 | -0.43(-0.80%) |
Jan 15, 2014 | 53.30 | 53.88 | 53.25 | 53.81 | 1,295,280 | +0.51(+0.96%) |
Jan 14, 2014 | 52.91 | 53.34 | 52.78 | 53.30 | 2,512,973 | +0.63(+1.21%) |
Jan 13, 2014 | 54.14 | 54.14 | 52.53 | 52.67 | 1,975,940 | -1.90(-3.49%) |
Jan 10, 2014 | 54.38 | 54.58 | 54.17 | 54.57 | 780,547 | +0.34(+0.62%) |
Jan 09, 2014 | 54.75 | 54.90 | 53.94 | 54.24 | 1,075,335 | -0.52(-0.94%) |
Jan 08, 2014 | 54.10 | 54.76 | 54.06 | 54.75 | 970,505 | +0.65(+1.20%) |
Jan 07, 2014 | 53.91 | 54.27 | 53.85 | 54.10 | 615,022 | +0.31(+0.57%) |
Jan 06, 2014 | 54.31 | 54.67 | 53.66 | 53.80 | 830,000 | -0.22(-0.41%) |
Jan 03, 2014 | 53.80 | 54.28 | 53.69 | 54.02 | 837,379 | +0.27(+0.51%) |
Jan 02, 2014 | 54.24 | 54.28 | 53.63 | 53.74 | 1,303,615 | -0.53(-0.98%) |
Dec 31, 2013 | 54.22 | 54.28 | 54.28 | 54.28 | 575,350 | +0.20(+0.36%) |
Dec 30, 2013 | 54.06 | 54.27 | 53.84 | 54.08 | 676,591 | -0.05(-0.09%) |
Dec 27, 2013 | 54.33 | 54.57 | 53.91 | 54.13 | 588,484 | -0.16(-0.30%) |
Dec 26, 2013 | 54.45 | 54.67 | 54.18 | 54.29 | 584,607 | +0.03(+0.06%) |
Dec 24, 2013 | 53.84 | 54.32 | 53.71 | 54.26 | 460,313 | +0.38(+0.71%) |
Dec 23, 2013 | 53.62 | 54.06 | 53.42 | 53.88 | 1,175,556 | +0.53(+1.00%) |
Dec 20, 2013 | 53.68 | 53.73 | 52.70 | 53.34 | 3,364,224 | -0.12(-0.22%) |
Dec 19, 2013 | 53.03 | 53.74 | 52.86 | 53.46 | 1,187,190 | +0.40(+0.75%) |
Dec 18, 2013 | 52.50 | 53.12 | 52.14 | 53.06 | 2,454,301 | +0.43(+0.82%) |
Dec 17, 2013 | 52.92 | 53.05 | 52.35 | 52.63 | 1,385,072 | -0.45(-0.84%) |
Dec 16, 2013 | 53.35 | 53.46 | 52.89 | 53.08 | 1,340,851 | +0.16(+0.30%) |
Dec 13, 2013 | 53.34 | 53.63 | 52.76 | 52.92 | 1,338,949 | -0.40(-0.75%) |
Dec 12, 2013 | 53.18 | 53.43 | 52.72 | 53.32 | 1,176,292 | +0.02(+0.03%) |
Dec 11, 2013 | 54.10 | 54.36 | 53.19 | 53.30 | 1,099,526 | -0.90(-1.66%) |
Dec 10, 2013 | 53.79 | 54.43 | 53.63 | 54.20 | 1,062,100 | +0.32(+0.59%) |
Dec 09, 2013 | 53.53 | 53.97 | 53.44 | 53.88 | 1,606,550 | +0.33(+0.61%) |
Dec 06, 2013 | 53.24 | 53.58 | 53.15 | 53.55 | 1,422,175 | +0.72(+1.36%) |
Dec 05, 2013 | 52.12 | 53.01 | 51.78 | 52.83 | 1,498,670 | +0.88(+1.70%) |
Dec 04, 2013 | 51.53 | 52.11 | 51.26 | 51.95 | 1,280,482 | +0.20(+0.38%) |
Dec 03, 2013 | 51.84 | 52.38 | 51.38 | 51.76 | 1,693,414 | -0.25(-0.48%) |
Dec 02, 2013 | 52.30 | 52.56 | 51.92 | 52.01 | 824,877 | -0.37(-0.70%) |
Nov 29, 2013 | 52.79 | 52.85 | 52.33 | 52.37 | 435,152 | -0.30(-0.56%) |
Nov 27, 2013 | 52.72 | 52.77 | 52.46 | 52.67 | 458,920 | +0.07(+0.13%) |
Nov 26, 2013 | 52.62 | 52.89 | 52.51 | 52.60 | 1,090,995 | -0.10(-0.19%) |
Nov 25, 2013 | 52.76 | 52.94 | 52.43 | 52.70 | 910,926 | +0.17(+0.33%) |
Nov 22, 2013 | 52.55 | 52.69 | 52.07 | 52.53 | 1,334,716 | -0.05(-0.10%) |
Nov 21, 2013 | 52.34 | 52.75 | 52.24 | 52.58 | 1,588,873 | +0.55(+1.05%) |
Nov 20, 2013 | 52.01 | 52.89 | 51.98 | 52.04 | 2,283,691 | +0.04(+0.08%) |
Nov 19, 2013 | 51.95 | 52.19 | 51.79 | 52.00 | 1,482,623 | +0.03(+0.06%) |
Nov 18, 2013 | 52.15 | 52.28 | 51.63 | 51.97 | 1,787,924 | -0.17(-0.33%) |
Nov 15, 2013 | 51.51 | 52.25 | 51.44 | 52.14 | 1,564,250 | +0.63(+1.21%) |
Nov 14, 2013 | 51.13 | 51.65 | 50.88 | 51.51 | 2,183,169 | +0.42(+0.83%) |
Nov 13, 2013 | 50.40 | 51.29 | 50.29 | 51.09 | 2,313,525 | +1.08(+2.16%) |
Nov 12, 2013 | 50.09 | 50.40 | 49.78 | 50.01 | 1,278,908 | -0.27(-0.54%) |
Nov 11, 2013 | 50.19 | 50.56 | 50.06 | 50.29 | 609,721 | +0.07(+0.14%) |
Nov 08, 2013 | 49.75 | 50.22 | 49.33 | 50.22 | 1,193,812 | +0.56(+1.13%) |
Nov 07, 2013 | 50.29 | 50.48 | 49.54 | 49.65 | 1,466,913 | -0.61(-1.21%) |
Nov 06, 2013 | 50.44 | 50.64 | 49.90 | 50.26 | 1,074,367 | -0.12(-0.23%) |
Nov 05, 2013 | 50.74 | 50.74 | 50.29 | 50.38 | 1,637,418 | -0.41(-0.82%) |
Nov 04, 2013 | 50.62 | 50.95 | 50.51 | 50.79 | 1,003,149 | +0.19(+0.37%) |