Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 45.72 | 46.02 | 45.23 | 45.65 | 15,248,455 | -0.56(-1.22%) |
Jan 30, 2014 | 46.81 | 46.85 | 45.91 | 46.21 | 7,863,473 | -0.05(-0.11%) |
Jan 29, 2014 | 46.51 | 46.54 | 45.93 | 46.26 | 8,068,626 | -0.27(-0.59%) |
Jan 28, 2014 | 46.35 | 46.59 | 46.20 | 46.54 | 6,170,447 | +0.25(+0.53%) |
Jan 27, 2014 | 46.59 | 46.81 | 46.14 | 46.29 | 7,655,529 | -0.50(-1.07%) |
Jan 24, 2014 | 47.63 | 47.63 | 46.67 | 46.79 | 8,588,897 | -0.90(-1.89%) |
Jan 23, 2014 | 47.83 | 48.21 | 47.51 | 47.69 | 6,155,147 | -0.37(-0.76%) |
Jan 22, 2014 | 48.14 | 48.35 | 47.83 | 48.06 | 5,834,100 | +0.08(+0.16%) |
Jan 21, 2014 | 47.85 | 47.99 | 47.59 | 47.98 | 6,696,199 | +0.53(+1.11%) |
Jan 17, 2014 | 47.81 | 47.45 | 47.45 | 47.45 | 6,903,018 | -0.22(-0.47%) |
Jan 16, 2014 | 47.83 | 47.85 | 47.16 | 47.68 | 7,620,804 | -0.18(-0.37%) |
Jan 15, 2014 | 48.02 | 48.29 | 47.66 | 47.85 | 6,498,335 | -0.17(-0.35%) |
Jan 14, 2014 | 47.68 | 48.06 | 47.56 | 48.02 | 6,805,974 | +0.41(+0.86%) |
Jan 13, 2014 | 48.27 | 48.32 | 47.43 | 47.61 | 10,305,578 | -0.79(-1.64%) |
Jan 10, 2014 | 48.93 | 49.05 | 48.35 | 48.41 | 6,852,878 | -0.41(-0.85%) |
Jan 09, 2014 | 49.07 | 49.15 | 48.59 | 48.82 | 5,803,109 | -0.16(-0.33%) |
Jan 08, 2014 | 49.54 | 49.54 | 48.86 | 48.98 | 9,087,533 | -0.48(-0.97%) |
Jan 07, 2014 | 49.38 | 49.55 | 49.17 | 49.46 | 5,204,951 | +0.08(+0.16%) |
Jan 06, 2014 | 49.44 | 49.77 | 49.22 | 49.38 | 6,274,928 | +0.21(+0.43%) |
Jan 03, 2014 | 49.26 | 49.44 | 49.08 | 49.17 | 4,403,326 | +0.13(+0.26%) |
Jan 02, 2014 | 49.39 | 49.85 | 48.87 | 49.05 | 6,185,874 | -0.61(-1.23%) |
Dec 31, 2013 | 49.17 | 49.66 | 49.66 | 49.66 | 4,668,358 | +0.52(+1.06%) |
Dec 30, 2013 | 49.53 | 49.65 | 49.11 | 49.14 | 4,232,089 | -0.34(-0.68%) |
Dec 27, 2013 | 49.25 | 49.62 | 49.24 | 49.48 | 2,796,709 | +0.14(+0.28%) |
Dec 26, 2013 | 49.20 | 49.51 | 49.15 | 49.34 | 3,431,884 | +0.18(+0.37%) |
Dec 24, 2013 | 48.94 | 49.19 | 48.72 | 49.15 | 2,311,964 | +0.26(+0.53%) |
Dec 23, 2013 | 49.26 | 49.73 | 48.82 | 48.89 | 5,906,678 | -0.22(-0.46%) |
Dec 20, 2013 | 48.57 | 49.55 | 48.53 | 49.12 | 11,825,193 | +0.56(+1.16%) |
Dec 19, 2013 | 48.55 | 48.77 | 48.30 | 48.55 | 9,882,282 | -0.22(-0.46%) |
Dec 18, 2013 | 48.82 | 48.92 | 47.96 | 48.78 | 11,311,211 | +0.24(+0.49%) |
Dec 17, 2013 | 49.07 | 49.10 | 48.53 | 48.54 | 6,943,552 | -0.51(-1.05%) |
Dec 16, 2013 | 48.96 | 49.30 | 48.86 | 49.05 | 5,919,264 | +0.25(+0.52%) |
Dec 13, 2013 | 48.88 | 49.31 | 48.70 | 48.80 | 6,614,175 | -0.04(-0.07%) |
Dec 12, 2013 | 48.61 | 49.05 | 48.44 | 48.84 | 8,119,218 | +0.26(+0.54%) |
Dec 11, 2013 | 49.43 | 49.43 | 48.53 | 48.58 | 8,218,447 | -0.84(-1.71%) |
Dec 10, 2013 | 49.35 | 49.64 | 49.07 | 49.42 | 6,701,893 | -0.09(-0.18%) |
Dec 09, 2013 | 49.62 | 49.90 | 49.34 | 49.51 | 7,046,433 | -0.23(-0.47%) |
Dec 06, 2013 | 50.03 | 50.24 | 49.34 | 49.74 | 7,911,265 | -0.05(-0.10%) |
Dec 05, 2013 | 50.05 | 50.15 | 49.29 | 49.79 | 7,165,882 | -0.40(-0.80%) |
Dec 04, 2013 | 50.85 | 51.04 | 49.99 | 50.19 | 7,681,424 | -0.75(-1.46%) |
Dec 03, 2013 | 50.94 | 51.41 | 50.71 | 50.94 | 7,698,174 | -0.07(-0.14%) |
Dec 02, 2013 | 51.58 | 51.65 | 50.78 | 51.01 | 8,101,791 | -0.16(-0.32%) |
Nov 29, 2013 | 51.06 | 51.69 | 50.96 | 51.17 | 3,463,306 | +0.13(+0.25%) |
Nov 27, 2013 | 51.27 | 51.59 | 50.87 | 51.04 | 4,696,782 | -0.22(-0.43%) |
Nov 26, 2013 | 51.18 | 51.67 | 50.95 | 51.26 | 5,811,642 | +0.08(+0.16%) |
Nov 25, 2013 | 51.84 | 51.96 | 51.13 | 51.18 | 7,503,917 | -0.85(-1.63%) |
Nov 22, 2013 | 51.65 | 52.06 | 51.48 | 52.03 | 5,169,817 | +0.48(+0.93%) |
Nov 21, 2013 | 50.94 | 51.73 | 50.89 | 51.55 | 5,675,033 | +0.77(+1.51%) |
Nov 20, 2013 | 50.95 | 51.26 | 50.67 | 50.78 | 5,889,078 | -0.01(-0.01%) |
Nov 19, 2013 | 50.69 | 51.09 | 50.44 | 50.79 | 10,135,124 | -0.04(-0.07%) |
Nov 18, 2013 | 51.64 | 51.75 | 50.75 | 50.83 | 6,658,319 | -0.70(-1.35%) |
Nov 15, 2013 | 51.70 | 51.71 | 51.13 | 51.52 | 7,602,102 | -0.27(-0.52%) |
Nov 14, 2013 | 51.72 | 51.87 | 51.45 | 51.79 | 5,440,766 | +0.60(+1.18%) |
Nov 12, 2013 | 51.49 | 51.64 | 51.04 | 51.18 | 4,428,417 | -0.52(-1.01%) |
Nov 11, 2013 | 51.63 | 51.89 | 51.54 | 51.70 | 3,955,866 | -0.09(-0.18%) |
Nov 08, 2013 | 50.95 | 51.82 | 50.87 | 51.80 | 6,856,876 | +0.83(+1.63%) |
Nov 07, 2013 | 51.91 | 51.96 | 50.80 | 50.97 | 8,303,886 | -0.98(-1.88%) |
Nov 06, 2013 | 51.44 | 51.99 | 51.39 | 51.94 | 8,026,945 | +0.93(+1.83%) |
Nov 05, 2013 | 51.33 | 51.51 | 50.96 | 51.01 | 6,499,602 | -0.53(-1.04%) |
Nov 04, 2013 | 51.57 | 51.67 | 51.20 | 51.54 | 5,127,832 | +0.17(+0.33%) |