Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 48.78 | 49.71 | 48.30 | 49.22 | 3,367,338 | +0.00(+0.00%) |
Jan 30, 2014 | 49.11 | 49.23 | 48.73 | 49.22 | 2,546,461 | +0.20(+0.41%) |
Jan 29, 2014 | 49.80 | 49.80 | 48.81 | 49.02 | 3,517,370 | -0.76(-1.53%) |
Jan 28, 2014 | 49.11 | 49.80 | 49.04 | 49.78 | 2,913,390 | +0.67(+1.36%) |
Jan 27, 2014 | 49.47 | 49.74 | 49.02 | 49.11 | 2,918,982 | -0.42(-0.85%) |
Jan 24, 2014 | 49.40 | 50.09 | 49.37 | 49.53 | 3,020,973 | -0.67(-1.33%) |
Jan 23, 2014 | 50.49 | 50.60 | 49.97 | 50.20 | 2,892,043 | -0.43(-0.85%) |
Jan 22, 2014 | 50.08 | 50.81 | 49.80 | 50.63 | 4,135,224 | +0.63(+1.26%) |
Jan 21, 2014 | 49.71 | 50.05 | 49.63 | 50.00 | 4,973,620 | +0.78(+1.58%) |
Jan 17, 2014 | 49.22 | 49.22 | 49.22 | 0 | -0.29(-0.59%) | |
Jan 16, 2014 | 49.36 | 49.72 | 49.30 | 49.51 | 3,076,118 | +0.13(+0.26%) |
Jan 15, 2014 | 49.34 | 49.60 | 49.20 | 49.38 | 2,682,263 | +0.04(+0.08%) |
Jan 14, 2014 | 49.51 | 49.56 | 49.17 | 49.34 | 3,292,997 | +0.07(+0.14%) |
Jan 13, 2014 | 49.47 | 49.54 | 49.10 | 49.27 | 3,944,710 | +0.01(+0.02%) |
Jan 10, 2014 | 49.49 | 49.65 | 49.22 | 49.26 | 2,946,598 | +0.10(+0.20%) |
Jan 09, 2014 | 49.29 | 49.45 | 48.94 | 49.16 | 3,442,290 | +0.05(+0.10%) |
Jan 08, 2014 | 49.88 | 49.90 | 48.96 | 49.11 | 3,675,534 | -0.96(-1.92%) |
Jan 07, 2014 | 50.31 | 50.61 | 50.06 | 50.07 | 3,150,351 | +0.43(+0.87%) |
Jan 06, 2014 | 49.78 | 49.85 | 49.25 | 49.64 | 2,945,418 | -0.16(-0.32%) |
Jan 03, 2014 | 50.19 | 50.44 | 49.76 | 49.80 | 2,215,901 | -0.19(-0.38%) |
Jan 02, 2014 | 50.66 | 50.74 | 49.84 | 49.99 | 2,193,344 | -0.69(-1.36%) |
Dec 31, 2013 | 50.68 | 50.68 | 50.68 | 0 | +0.01(+0.02%) | |
Dec 30, 2013 | 50.51 | 50.69 | 50.17 | 50.67 | 1,632,810 | +0.14(+0.28%) |
Dec 27, 2013 | 50.64 | 50.86 | 50.51 | 50.53 | 1,645,352 | +0.11(+0.22%) |
Dec 26, 2013 | 50.41 | 50.59 | 50.11 | 50.42 | 2,047,697 | +0.12(+0.24%) |
Dec 24, 2013 | 50.10 | 50.53 | 50.10 | 50.30 | 1,026,498 | +0.10(+0.20%) |
Dec 23, 2013 | 50.27 | 50.46 | 49.96 | 50.20 | 2,370,522 | +0.30(+0.60%) |
Dec 20, 2013 | 49.84 | 50.12 | 49.70 | 49.90 | 11,039,833 | +0.12(+0.24%) |
Dec 19, 2013 | 49.91 | 50.17 | 49.42 | 49.78 | 3,499,709 | -0.17(-0.34%) |
Dec 18, 2013 | 49.71 | 50.09 | 48.88 | 49.95 | 4,848,169 | +0.46(+0.93%) |
Dec 17, 2013 | 49.66 | 49.75 | 49.20 | 49.49 | 4,055,513 | -0.26(-0.52%) |
Dec 16, 2013 | 50.20 | 50.23 | 49.63 | 49.75 | 3,806,516 | -0.39(-0.78%) |
Dec 13, 2013 | 50.34 | 50.48 | 50.06 | 50.14 | 1,937,953 | -0.21(-0.42%) |
Dec 12, 2013 | 50.54 | 50.81 | 50.08 | 50.35 | 2,034,611 | -0.22(-0.44%) |
Dec 11, 2013 | 50.72 | 51.12 | 50.30 | 50.57 | 2,814,903 | -0.03(-0.06%) |
Dec 10, 2013 | 51.16 | 51.16 | 50.50 | 50.60 | 2,594,981 | -0.30(-0.59%) |
Dec 09, 2013 | 50.97 | 51.10 | 50.65 | 50.90 | 2,222,136 | +0.10(+0.20%) |
Dec 06, 2013 | 50.85 | 51.02 | 50.60 | 50.80 | 2,019,832 | +0.26(+0.51%) |
Dec 05, 2013 | 51.01 | 51.10 | 50.45 | 50.54 | 2,903,949 | -0.44(-0.86%) |
Dec 04, 2013 | 51.17 | 51.33 | 50.57 | 50.98 | 3,469,346 | -0.22(-0.43%) |
Dec 03, 2013 | 50.75 | 51.31 | 50.69 | 51.20 | 3,338,918 | +0.51(+1.01%) |
Dec 02, 2013 | 51.40 | 51.55 | 50.69 | 50.69 | 2,583,224 | -0.64(-1.25%) |
Nov 29, 2013 | 51.73 | 51.82 | 51.26 | 51.33 | 1,377,652 | -0.21(-0.41%) |
Nov 27, 2013 | 51.72 | 51.78 | 51.32 | 51.54 | 1,838,019 | -0.23(-0.44%) |
Nov 26, 2013 | 51.76 | 52.15 | 50.76 | 51.77 | 3,871,814 | -0.39(-0.75%) |
Nov 25, 2013 | 52.81 | 52.89 | 52.10 | 52.16 | 3,599,722 | -0.40(-0.76%) |
Nov 22, 2013 | 52.24 | 52.68 | 52.00 | 52.56 | 9,390,563 | +0.31(+0.59%) |
Nov 21, 2013 | 52.73 | 52.79 | 51.55 | 52.25 | 7,556,779 | -0.57(-1.08%) |
Nov 20, 2013 | 52.93 | 53.27 | 52.50 | 52.82 | 2,652,895 | -0.07(-0.13%) |
Nov 19, 2013 | 52.95 | 53.05 | 52.73 | 52.89 | 1,951,803 | -0.11(-0.21%) |
Nov 18, 2013 | 52.86 | 53.04 | 52.59 | 53.00 | 1,921,982 | +0.35(+0.66%) |
Nov 15, 2013 | 52.30 | 52.87 | 52.25 | 52.65 | 1,872,302 | +0.26(+0.50%) |
Nov 14, 2013 | 52.24 | 52.75 | 52.13 | 52.39 | 2,163,223 | +0.59(+1.14%) |
Nov 12, 2013 | 51.36 | 51.98 | 51.01 | 51.80 | 2,040,739 | +0.29(+0.56%) |
Nov 11, 2013 | 51.49 | 51.78 | 51.38 | 51.51 | 1,586,826 | +0.05(+0.10%) |
Nov 08, 2013 | 50.94 | 51.48 | 50.39 | 51.46 | 2,621,082 | +0.40(+0.78%) |
Nov 07, 2013 | 51.84 | 51.85 | 50.70 | 51.06 | 2,658,889 | -0.75(-1.45%) |
Nov 06, 2013 | 51.87 | 51.99 | 51.37 | 51.81 | 2,357,956 | -0.04(-0.08%) |
Nov 05, 2013 | 51.28 | 51.95 | 51.19 | 51.85 | 3,210,737 | +0.45(+0.88%) |
Nov 04, 2013 | 51.51 | 51.51 | 51.11 | 51.40 | 3,889,204 | +0.01(+0.02%) |