Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 49.87 | 50.40 | 49.12 | 49.39 | 1,454,387 | -0.50(-1.00%) |
Jan 30, 2014 | 48.00 | 50.39 | 47.63 | 49.89 | 2,117,094 | +2.88(+6.13%) |
Jan 29, 2014 | 46.81 | 47.28 | 46.39 | 47.01 | 1,585,481 | -0.38(-0.80%) |
Jan 28, 2014 | 46.75 | 47.49 | 46.62 | 47.39 | 911,731 | +0.55(+1.17%) |
Jan 27, 2014 | 47.20 | 47.31 | 46.38 | 46.84 | 1,057,186 | -0.50(-1.06%) |
Jan 24, 2014 | 48.00 | 48.15 | 47.18 | 47.34 | 1,044,935 | -1.04(-2.15%) |
Jan 23, 2014 | 48.59 | 48.74 | 48.28 | 48.38 | 875,983 | -0.50(-1.02%) |
Jan 22, 2014 | 48.34 | 49.21 | 48.12 | 48.88 | 1,655,377 | +0.75(+1.56%) |
Jan 21, 2014 | 48.15 | 48.34 | 47.70 | 48.13 | 1,060,997 | +0.31(+0.65%) |
Jan 17, 2014 | 48.38 | 47.82 | 47.82 | 47.82 | 1,298,900 | -0.41(-0.85%) |
Jan 16, 2014 | 47.43 | 48.36 | 47.29 | 48.23 | 1,485,062 | +0.60(+1.26%) |
Jan 15, 2014 | 49.23 | 49.69 | 46.74 | 47.63 | 3,001,191 | -1.60(-3.25%) |
Jan 14, 2014 | 48.86 | 49.94 | 48.72 | 49.23 | 654,615 | +0.61(+1.25%) |
Jan 13, 2014 | 49.66 | 49.83 | 48.55 | 48.62 | 858,169 | -1.18(-2.37%) |
Jan 10, 2014 | 49.01 | 50.04 | 49.00 | 49.80 | 614,541 | +0.80(+1.63%) |
Jan 09, 2014 | 49.20 | 49.55 | 48.83 | 49.00 | 642,091 | -0.17(-0.35%) |
Jan 08, 2014 | 49.50 | 49.50 | 48.81 | 49.17 | 1,148,230 | -0.53(-1.07%) |
Jan 07, 2014 | 49.04 | 49.96 | 49.00 | 49.70 | 642,065 | +0.79(+1.62%) |
Jan 06, 2014 | 49.87 | 50.21 | 48.81 | 48.91 | 1,112,654 | -0.84(-1.69%) |
Jan 03, 2014 | 49.35 | 50.25 | 49.33 | 49.75 | 823,025 | +0.47(+0.95%) |
Jan 02, 2014 | 49.48 | 49.98 | 49.12 | 49.28 | 813,770 | -0.41(-0.83%) |
Dec 31, 2013 | 49.86 | 49.69 | 49.69 | 49.69 | 356,000 | -0.15(-0.30%) |
Dec 30, 2013 | 49.99 | 50.15 | 49.66 | 49.84 | 320,503 | -0.22(-0.44%) |
Dec 27, 2013 | 50.88 | 50.95 | 49.71 | 50.06 | 502,310 | -0.65(-1.28%) |
Dec 26, 2013 | 49.98 | 50.83 | 49.79 | 50.71 | 459,440 | +0.78(+1.56%) |
Dec 24, 2013 | 49.73 | 50.05 | 49.73 | 49.93 | 179,036 | +0.14(+0.28%) |
Dec 23, 2013 | 50.09 | 50.32 | 49.77 | 49.79 | 431,471 | -0.05(-0.10%) |
Dec 20, 2013 | 50.85 | 51.04 | 49.80 | 49.84 | 1,493,161 | -1.23(-2.41%) |
Dec 19, 2013 | 51.14 | 51.68 | 50.39 | 51.07 | 680,936 | -0.29(-0.56%) |
Dec 18, 2013 | 49.37 | 51.40 | 49.02 | 51.36 | 1,182,800 | +1.86(+3.76%) |
Dec 17, 2013 | 49.94 | 50.25 | 49.48 | 49.50 | 639,268 | -0.48(-0.96%) |
Dec 16, 2013 | 50.18 | 50.77 | 49.98 | 49.98 | 1,377,503 | -0.03(-0.06%) |
Dec 13, 2013 | 49.87 | 50.27 | 49.66 | 50.01 | 668,327 | +0.40(+0.81%) |
Dec 12, 2013 | 49.76 | 49.82 | 49.29 | 49.61 | 627,761 | -0.16(-0.32%) |
Dec 11, 2013 | 50.47 | 50.54 | 49.60 | 49.77 | 566,746 | -0.56(-1.11%) |
Dec 10, 2013 | 50.44 | 51.06 | 50.30 | 50.33 | 829,845 | -0.15(-0.30%) |
Dec 09, 2013 | 50.46 | 51.11 | 50.37 | 50.48 | 638,425 | -0.07(-0.14%) |
Dec 06, 2013 | 50.80 | 51.05 | 50.27 | 50.55 | 638,129 | +0.09(+0.18%) |
Dec 05, 2013 | 50.15 | 51.26 | 49.99 | 50.46 | 864,901 | +0.25(+0.50%) |
Dec 04, 2013 | 48.95 | 50.53 | 48.60 | 50.21 | 996,534 | +1.19(+2.43%) |
Dec 03, 2013 | 48.58 | 49.31 | 48.52 | 49.02 | 641,070 | +0.22(+0.45%) |
Dec 02, 2013 | 48.95 | 49.27 | 48.45 | 48.80 | 601,504 | -0.24(-0.49%) |
Nov 29, 2013 | 48.23 | 49.50 | 48.23 | 49.04 | 182,634 | -0.37(-0.75%) |
Nov 27, 2013 | 49.18 | 49.45 | 48.99 | 49.41 | 471,259 | +0.26(+0.53%) |
Nov 26, 2013 | 49.26 | 49.56 | 48.87 | 49.15 | 555,459 | -0.04(-0.08%) |
Nov 25, 2013 | 49.22 | 49.29 | 48.93 | 49.19 | 421,339 | +0.15(+0.31%) |
Nov 22, 2013 | 49.13 | 49.32 | 48.90 | 49.04 | 398,874 | -0.11(-0.22%) |
Nov 21, 2013 | 48.73 | 49.30 | 48.56 | 49.15 | 412,253 | +0.48(+0.99%) |
Nov 20, 2013 | 48.65 | 49.37 | 48.46 | 48.67 | 349,262 | +0.06(+0.12%) |
Nov 19, 2013 | 48.61 | 49.45 | 48.42 | 48.61 | 637,105 | -0.13(-0.27%) |
Nov 18, 2013 | 49.89 | 50.11 | 48.61 | 48.74 | 826,270 | -1.12(-2.25%) |
Nov 15, 2013 | 49.40 | 49.94 | 49.27 | 49.86 | 693,296 | +0.47(+0.95%) |
Nov 14, 2013 | 49.50 | 49.81 | 49.05 | 49.39 | 1,189,220 | -0.10(-0.20%) |
Nov 13, 2013 | 48.01 | 49.50 | 48.01 | 49.49 | 973,236 | +1.33(+2.76%) |
Nov 12, 2013 | 48.00 | 48.54 | 47.80 | 48.16 | 932,121 | +0.06(+0.12%) |
Nov 11, 2013 | 47.13 | 48.28 | 47.13 | 48.10 | 1,210,476 | +1.02(+2.17%) |
Nov 08, 2013 | 46.96 | 47.16 | 46.62 | 47.08 | 1,274,455 | +0.17(+0.36%) |
Nov 07, 2013 | 47.73 | 47.93 | 46.81 | 46.91 | 1,261,123 | -0.70(-1.47%) |
Nov 06, 2013 | 48.56 | 48.64 | 47.31 | 47.61 | 786,764 | -0.69(-1.43%) |
Nov 05, 2013 | 49.15 | 49.27 | 48.21 | 48.30 | 1,072,684 | -0.66(-1.35%) |
Nov 04, 2013 | 48.51 | 49.77 | 48.51 | 48.96 | 753,977 | +0.57(+1.18%) |