Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.58 | 43.18 | 42.32 | 42.79 | 3,425,301 | -0.39(-0.89%) |
Jan 30, 2014 | 43.47 | 43.48 | 42.83 | 43.18 | 3,873,554 | -0.18(-0.41%) |
Jan 29, 2014 | 43.77 | 43.81 | 43.10 | 43.35 | 6,523,152 | -1.11(-2.49%) |
Jan 28, 2014 | 44.38 | 44.86 | 44.03 | 44.46 | 4,626,858 | -0.28(-0.62%) |
Jan 27, 2014 | 44.08 | 44.83 | 43.93 | 44.74 | 5,596,537 | +0.99(+2.26%) |
Jan 24, 2014 | 44.51 | 44.52 | 43.64 | 43.75 | 6,585,999 | -1.17(-2.60%) |
Jan 23, 2014 | 45.82 | 45.82 | 44.44 | 44.92 | 9,966,833 | -1.38(-2.99%) |
Jan 22, 2014 | 46.37 | 46.44 | 45.81 | 46.30 | 2,564,188 | +0.08(+0.17%) |
Jan 21, 2014 | 46.36 | 46.59 | 45.93 | 46.22 | 3,291,676 | +0.06(+0.13%) |
Jan 17, 2014 | 46.57 | 46.16 | 46.16 | 46.16 | 6,675,067 | -0.50(-1.08%) |
Jan 16, 2014 | 47.18 | 47.19 | 46.34 | 46.67 | 4,423,563 | -0.33(-0.69%) |
Jan 15, 2014 | 47.76 | 47.76 | 46.78 | 46.99 | 4,934,629 | -0.77(-1.61%) |
Jan 14, 2014 | 47.38 | 47.89 | 47.25 | 47.76 | 2,504,475 | +0.81(+1.73%) |
Jan 13, 2014 | 47.94 | 47.98 | 46.67 | 46.95 | 4,809,120 | -1.03(-2.14%) |
Jan 10, 2014 | 48.34 | 48.35 | 47.89 | 47.98 | 2,935,028 | +0.03(+0.06%) |
Jan 09, 2014 | 48.14 | 48.15 | 47.44 | 47.95 | 3,104,328 | +0.00(+0.00%) |
Jan 08, 2014 | 48.23 | 48.23 | 47.55 | 47.95 | 4,666,154 | -0.59(-1.22%) |
Jan 07, 2014 | 48.43 | 48.66 | 48.08 | 48.54 | 3,146,543 | +0.34(+0.70%) |
Jan 06, 2014 | 48.47 | 48.47 | 48.07 | 48.21 | 3,909,895 | +0.09(+0.18%) |
Jan 03, 2014 | 48.47 | 48.56 | 47.92 | 48.12 | 2,244,397 | -0.24(-0.49%) |
Jan 02, 2014 | 48.81 | 49.02 | 48.24 | 48.36 | 2,734,563 | -0.50(-1.03%) |
Dec 31, 2013 | 48.38 | 48.86 | 48.86 | 48.86 | 2,761,664 | +0.57(+1.19%) |
Dec 30, 2013 | 48.86 | 48.88 | 48.18 | 48.29 | 3,005,470 | -0.02(-0.04%) |
Dec 27, 2013 | 48.05 | 48.69 | 47.91 | 48.31 | 2,961,575 | +0.68(+1.43%) |
Dec 26, 2013 | 47.77 | 47.95 | 47.57 | 47.62 | 2,181,623 | +0.05(+0.10%) |
Dec 24, 2013 | 46.76 | 47.92 | 46.72 | 47.58 | 1,975,219 | +0.92(+1.97%) |
Dec 23, 2013 | 46.97 | 46.98 | 46.51 | 46.66 | 2,391,995 | +0.19(+0.40%) |
Dec 20, 2013 | 46.32 | 46.76 | 46.30 | 46.47 | 5,812,028 | -0.15(-0.32%) |
Dec 19, 2013 | 47.15 | 47.16 | 46.24 | 46.62 | 5,876,469 | -0.86(-1.81%) |
Dec 18, 2013 | 47.41 | 47.60 | 46.79 | 47.48 | 4,631,687 | -0.11(-0.23%) |
Dec 17, 2013 | 47.48 | 47.69 | 47.18 | 47.59 | 3,416,935 | -0.08(-0.17%) |
Dec 16, 2013 | 47.56 | 47.87 | 47.51 | 47.66 | 3,114,115 | -0.01(-0.02%) |
Dec 13, 2013 | 48.13 | 48.15 | 47.59 | 47.67 | 2,487,741 | -0.41(-0.84%) |
Dec 12, 2013 | 47.90 | 48.34 | 47.68 | 48.08 | 2,677,234 | +0.08(+0.16%) |
Dec 11, 2013 | 48.77 | 48.78 | 47.77 | 48.00 | 3,909,215 | -0.69(-1.42%) |
Dec 10, 2013 | 48.89 | 49.04 | 48.53 | 48.69 | 3,679,996 | -0.32(-0.65%) |
Dec 09, 2013 | 49.05 | 49.23 | 48.60 | 49.01 | 2,930,280 | -0.20(-0.40%) |
Dec 06, 2013 | 49.34 | 49.40 | 48.95 | 49.21 | 3,070,475 | +0.06(+0.12%) |
Dec 05, 2013 | 49.50 | 49.58 | 49.04 | 49.15 | 3,202,601 | -0.57(-1.15%) |
Dec 04, 2013 | 49.26 | 49.89 | 49.20 | 49.72 | 3,406,286 | +0.19(+0.38%) |
Dec 03, 2013 | 49.19 | 49.88 | 49.07 | 49.53 | 3,644,384 | -0.12(-0.24%) |
Dec 02, 2013 | 49.68 | 50.11 | 49.34 | 49.65 | 3,437,803 | -0.16(-0.32%) |
Nov 29, 2013 | 49.89 | 50.13 | 49.69 | 49.81 | 1,618,786 | -0.16(-0.32%) |
Nov 27, 2013 | 49.82 | 50.18 | 49.61 | 49.97 | 2,950,151 | +0.14(+0.28%) |
Nov 26, 2013 | 49.87 | 50.12 | 49.63 | 49.83 | 4,420,892 | -0.59(-1.18%) |
Nov 25, 2013 | 50.95 | 51.03 | 50.09 | 50.42 | 4,332,655 | -1.08(-2.09%) |
Nov 22, 2013 | 51.72 | 52.02 | 51.09 | 51.50 | 4,283,168 | -0.29(-0.55%) |
Nov 21, 2013 | 53.03 | 53.07 | 50.98 | 51.79 | 8,186,945 | -1.54(-2.89%) |
Nov 20, 2013 | 53.41 | 53.71 | 53.07 | 53.33 | 3,120,658 | -0.03(-0.06%) |
Nov 19, 2013 | 53.55 | 53.67 | 52.85 | 53.36 | 3,740,711 | -0.26(-0.48%) |
Nov 18, 2013 | 54.32 | 54.51 | 53.42 | 53.62 | 4,462,057 | -0.21(-0.39%) |
Nov 15, 2013 | 54.35 | 54.62 | 53.28 | 53.82 | 5,169,954 | -0.23(-0.42%) |
Nov 14, 2013 | 54.37 | 54.55 | 53.78 | 54.05 | 4,436,328 | -0.46(-0.85%) |
Nov 12, 2013 | 54.35 | 54.87 | 53.85 | 54.52 | 6,380,752 | -0.23(-0.42%) |
Nov 11, 2013 | 54.23 | 55.11 | 54.03 | 54.74 | 12,601,274 | +1.90(+3.59%) |
Nov 08, 2013 | 51.62 | 53.23 | 51.31 | 52.84 | 7,116,959 | +0.99(+1.91%) |
Nov 07, 2013 | 50.14 | 52.35 | 49.94 | 51.86 | 15,450,926 | +3.38(+6.98%) |
Nov 06, 2013 | 48.13 | 48.50 | 47.85 | 48.47 | 6,145,400 | +0.81(+1.70%) |
Nov 05, 2013 | 47.36 | 47.76 | 47.16 | 47.66 | 4,311,473 | -0.17(-0.35%) |
Nov 04, 2013 | 47.16 | 48.25 | 47.15 | 47.83 | 6,074,443 | +0.81(+1.72%) |