Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 48.72 | 49.44 | 48.68 | 48.90 | 1,059,437 | -1.28(-2.55%) |
Jan 30, 2014 | 49.99 | 50.36 | 49.53 | 50.18 | 1,481,723 | +1.26(+2.58%) |
Jan 29, 2014 | 48.39 | 49.14 | 48.26 | 48.92 | 982,124 | -0.48(-0.97%) |
Jan 28, 2014 | 49.40 | 49.55 | 49.19 | 49.40 | 1,406,375 | +0.10(+0.20%) |
Jan 27, 2014 | 49.59 | 49.65 | 49.00 | 49.30 | 1,440,416 | +0.08(+0.16%) |
Jan 24, 2014 | 50.16 | 50.24 | 49.01 | 49.22 | 4,484,878 | -1.57(-3.09%) |
Jan 23, 2014 | 51.86 | 51.88 | 50.62 | 50.79 | 2,366,396 | -0.74(-1.44%) |
Jan 22, 2014 | 51.53 | 51.84 | 51.43 | 51.53 | 2,397,572 | -0.10(-0.19%) |
Jan 21, 2014 | 51.39 | 51.64 | 51.13 | 51.63 | 1,948,918 | +0.80(+1.57%) |
Jan 17, 2014 | 51.13 | 50.83 | 50.83 | 50.83 | 945,300 | -0.35(-0.68%) |
Jan 16, 2014 | 51.12 | 51.35 | 50.93 | 51.18 | 596,869 | +0.05(+0.10%) |
Jan 15, 2014 | 50.76 | 51.29 | 50.63 | 51.13 | 1,097,041 | +0.37(+0.73%) |
Jan 14, 2014 | 50.60 | 51.01 | 50.43 | 50.76 | 1,430,673 | +0.73(+1.46%) |
Jan 13, 2014 | 49.88 | 50.27 | 49.79 | 50.03 | 1,162,493 | -0.78(-1.54%) |
Jan 10, 2014 | 50.53 | 50.81 | 50.37 | 50.81 | 795,763 | -0.01(-0.02%) |
Jan 09, 2014 | 50.99 | 51.06 | 50.48 | 50.82 | 898,373 | -0.26(-0.51%) |
Jan 08, 2014 | 51.28 | 51.33 | 50.94 | 51.08 | 5,083,758 | -0.83(-1.60%) |
Jan 07, 2014 | 51.67 | 51.99 | 51.55 | 51.91 | 3,787,209 | -0.08(-0.15%) |
Jan 06, 2014 | 52.07 | 52.31 | 51.97 | 51.99 | 2,900,156 | -0.05(-0.10%) |
Jan 03, 2014 | 51.75 | 52.17 | 51.66 | 52.04 | 2,223,624 | +0.29(+0.56%) |
Jan 02, 2014 | 51.87 | 51.92 | 51.37 | 51.75 | 3,560,274 | -1.88(-3.51%) |
Dec 31, 2013 | 53.22 | 53.63 | 53.63 | 53.63 | 948,300 | +0.74(+1.40%) |
Dec 30, 2013 | 52.45 | 53.04 | 52.34 | 52.89 | 966,969 | +0.09(+0.17%) |
Dec 27, 2013 | 52.61 | 52.92 | 52.48 | 52.80 | 793,657 | +0.56(+1.07%) |
Dec 26, 2013 | 52.09 | 52.29 | 51.87 | 52.24 | 290,443 | +0.56(+1.08%) |
Dec 24, 2013 | 51.56 | 51.89 | 51.53 | 51.68 | 198,162 | -0.28(-0.54%) |
Dec 23, 2013 | 51.38 | 51.96 | 51.16 | 51.96 | 749,913 | +0.12(+0.23%) |
Dec 20, 2013 | 51.26 | 51.84 | 51.22 | 51.84 | 1,308,706 | +0.31(+0.60%) |
Dec 19, 2013 | 50.94 | 51.53 | 50.82 | 51.53 | 2,411,452 | +0.67(+1.32%) |
Dec 18, 2013 | 50.38 | 51.12 | 49.86 | 50.86 | 812,353 | +0.69(+1.38%) |
Dec 17, 2013 | 49.99 | 50.24 | 49.74 | 50.17 | 1,358,121 | -0.42(-0.83%) |
Dec 16, 2013 | 50.35 | 50.65 | 50.18 | 50.59 | 654,298 | +0.89(+1.79%) |
Dec 13, 2013 | 49.68 | 49.72 | 49.29 | 49.70 | 937,135 | -0.41(-0.82%) |
Dec 12, 2013 | 50.35 | 50.65 | 50.00 | 50.11 | 1,635,291 | -0.02(-0.04%) |
Dec 11, 2013 | 50.82 | 50.92 | 50.04 | 50.13 | 779,917 | +0.06(+0.12%) |
Dec 10, 2013 | 50.70 | 50.72 | 50.07 | 50.07 | 1,120,384 | -0.61(-1.20%) |
Dec 09, 2013 | 50.74 | 50.78 | 50.51 | 50.68 | 729,632 | -0.39(-0.76%) |
Dec 06, 2013 | 50.63 | 51.32 | 50.63 | 51.07 | 618,166 | +0.40(+0.79%) |
Dec 05, 2013 | 50.74 | 51.06 | 50.56 | 50.67 | 2,478,633 | -0.24(-0.47%) |
Dec 04, 2013 | 50.27 | 50.96 | 50.14 | 50.91 | 1,484,014 | +0.21(+0.41%) |
Dec 03, 2013 | 51.43 | 51.57 | 50.66 | 50.70 | 1,152,384 | -1.30(-2.50%) |
Dec 02, 2013 | 52.18 | 52.34 | 51.71 | 52.00 | 2,373,210 | -0.83(-1.57%) |
Nov 29, 2013 | 53.19 | 53.23 | 52.83 | 52.83 | 1,574,476 | +0.19(+0.36%) |
Nov 27, 2013 | 53.22 | 53.22 | 52.57 | 52.64 | 2,049,740 | -0.29(-0.55%) |
Nov 26, 2013 | 53.14 | 53.14 | 52.68 | 52.93 | 937,633 | +0.17(+0.32%) |
Nov 25, 2013 | 52.95 | 53.02 | 52.65 | 52.76 | 365,463 | -0.23(-0.43%) |
Nov 22, 2013 | 53.03 | 53.05 | 52.61 | 52.99 | 3,084,150 | +0.40(+0.76%) |
Nov 21, 2013 | 52.97 | 52.99 | 52.46 | 52.59 | 2,537,896 | -0.33(-0.62%) |
Nov 20, 2013 | 53.38 | 53.67 | 52.66 | 52.92 | 461,749 | -0.36(-0.68%) |
Nov 19, 2013 | 53.37 | 53.51 | 53.15 | 53.28 | 621,847 | -0.72(-1.33%) |
Nov 18, 2013 | 54.40 | 54.49 | 53.91 | 54.00 | 639,005 | +0.04(+0.07%) |
Nov 15, 2013 | 53.64 | 54.05 | 53.51 | 53.96 | 775,210 | +0.91(+1.72%) |
Nov 14, 2013 | 52.68 | 53.30 | 52.63 | 53.05 | 517,791 | +0.24(+0.45%) |
Nov 12, 2013 | 52.79 | 52.94 | 52.60 | 52.81 | 464,052 | +0.09(+0.17%) |
Nov 11, 2013 | 52.63 | 52.98 | 52.51 | 52.72 | 398,014 | +0.27(+0.51%) |
Nov 08, 2013 | 51.48 | 52.45 | 51.48 | 52.45 | 1,143,834 | +0.26(+0.50%) |
Nov 07, 2013 | 53.37 | 53.39 | 52.19 | 52.19 | 460,948 | -1.21(-2.27%) |
Nov 06, 2013 | 53.60 | 53.80 | 53.40 | 53.40 | 727,207 | +0.65(+1.23%) |
Nov 05, 2013 | 52.39 | 52.79 | 52.16 | 52.75 | 1,357,035 | -0.13(-0.25%) |
Nov 04, 2013 | 52.75 | 52.96 | 52.59 | 52.88 | 468,139 | +0.19(+0.36%) |