Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 47.81 | 49.26 | 47.50 | 48.68 | 1,834,860 | +0.25(+0.51%) |
Jan 30, 2014 | 47.86 | 48.97 | 47.76 | 48.43 | 1,157,782 | +0.72(+1.52%) |
Jan 29, 2014 | 48.17 | 48.26 | 47.54 | 47.70 | 1,057,553 | -0.72(-1.49%) |
Jan 28, 2014 | 48.79 | 49.17 | 48.17 | 48.43 | 2,030,668 | -0.46(-0.94%) |
Jan 27, 2014 | 49.94 | 50.11 | 48.69 | 48.89 | 1,855,004 | -0.87(-1.74%) |
Jan 24, 2014 | 49.96 | 49.98 | 48.92 | 49.75 | 1,863,135 | -0.23(-0.46%) |
Jan 23, 2014 | 49.33 | 50.42 | 47.07 | 49.98 | 4,893,557 | -1.22(-2.38%) |
Jan 22, 2014 | 50.24 | 51.50 | 50.10 | 51.20 | 2,241,403 | +1.15(+2.30%) |
Jan 21, 2014 | 50.62 | 50.97 | 49.48 | 50.05 | 2,300,661 | -0.51(-1.02%) |
Jan 17, 2014 | 51.86 | 50.56 | 50.56 | 50.56 | 1,908,809 | -1.26(-2.43%) |
Jan 16, 2014 | 53.31 | 53.39 | 51.44 | 51.82 | 1,992,122 | -1.63(-3.05%) |
Jan 15, 2014 | 52.76 | 53.57 | 52.59 | 53.45 | 1,026,272 | +0.69(+1.30%) |
Jan 14, 2014 | 52.21 | 53.01 | 52.13 | 52.76 | 1,707,778 | +0.85(+1.63%) |
Jan 13, 2014 | 53.03 | 53.22 | 51.56 | 51.91 | 1,845,008 | -1.19(-2.24%) |
Jan 10, 2014 | 53.49 | 53.93 | 52.74 | 53.10 | 1,926,607 | -0.37(-0.69%) |
Jan 09, 2014 | 54.92 | 54.92 | 52.62 | 53.48 | 2,073,562 | -1.07(-1.96%) |
Jan 08, 2014 | 54.29 | 54.99 | 54.09 | 54.54 | 1,063,090 | +0.60(+1.11%) |
Jan 07, 2014 | 53.58 | 54.99 | 53.47 | 53.94 | 1,480,491 | +0.43(+0.80%) |
Jan 06, 2014 | 53.94 | 55.01 | 53.47 | 53.51 | 1,929,226 | -0.49(-0.90%) |
Jan 03, 2014 | 54.93 | 55.01 | 53.10 | 54.00 | 2,054,678 | -0.97(-1.77%) |
Jan 02, 2014 | 55.61 | 55.76 | 54.63 | 54.97 | 651,285 | -0.70(-1.25%) |
Dec 31, 2013 | 55.57 | 55.67 | 55.67 | 55.67 | 619,714 | +0.12(+0.22%) |
Dec 30, 2013 | 55.59 | 55.79 | 54.35 | 55.54 | 693,194 | +0.34(+0.62%) |
Dec 27, 2013 | 55.68 | 55.76 | 55.03 | 55.20 | 349,220 | -0.30(-0.55%) |
Dec 26, 2013 | 55.39 | 55.80 | 55.26 | 55.50 | 287,768 | +0.29(+0.52%) |
Dec 24, 2013 | 54.81 | 55.49 | 54.63 | 55.22 | 225,643 | +0.29(+0.52%) |
Dec 23, 2013 | 54.86 | 55.27 | 54.37 | 54.93 | 675,496 | +0.16(+0.30%) |
Dec 20, 2013 | 55.75 | 55.86 | 54.69 | 54.77 | 2,231,643 | -1.04(-1.86%) |
Dec 19, 2013 | 56.10 | 56.24 | 55.57 | 55.81 | 824,621 | +0.11(+0.21%) |
Dec 18, 2013 | 54.97 | 56.02 | 54.79 | 55.69 | 1,015,274 | +0.68(+1.23%) |
Dec 17, 2013 | 55.24 | 55.60 | 54.17 | 55.02 | 1,270,503 | -0.35(-0.64%) |
Dec 16, 2013 | 55.71 | 56.00 | 55.31 | 55.37 | 607,146 | +0.09(+0.16%) |
Dec 13, 2013 | 55.29 | 55.81 | 54.97 | 55.29 | 538,485 | +0.11(+0.21%) |
Dec 12, 2013 | 54.95 | 55.37 | 54.50 | 55.17 | 678,878 | +0.22(+0.40%) |
Dec 11, 2013 | 55.40 | 55.75 | 54.76 | 54.95 | 770,845 | -0.02(-0.03%) |
Dec 10, 2013 | 55.37 | 55.65 | 54.89 | 54.97 | 915,109 | -0.42(-0.76%) |
Dec 09, 2013 | 56.35 | 56.36 | 55.29 | 55.39 | 676,637 | -0.93(-1.66%) |
Dec 06, 2013 | 56.00 | 56.60 | 55.74 | 56.32 | 872,451 | +0.44(+0.78%) |
Dec 05, 2013 | 55.89 | 56.18 | 55.66 | 55.89 | 1,601,999 | -0.29(-0.51%) |
Dec 04, 2013 | 56.23 | 56.62 | 55.61 | 56.17 | 1,327,851 | -0.33(-0.59%) |
Dec 03, 2013 | 56.38 | 56.64 | 55.80 | 56.50 | 831,744 | -0.07(-0.12%) |
Dec 02, 2013 | 57.63 | 57.72 | 56.45 | 56.57 | 1,077,522 | -0.74(-1.30%) |
Nov 29, 2013 | 57.66 | 58.06 | 57.03 | 57.31 | 700,964 | -0.36(-0.63%) |
Nov 27, 2013 | 56.79 | 58.08 | 56.57 | 57.68 | 1,053,833 | +1.82(+3.26%) |
Nov 26, 2013 | 55.48 | 56.15 | 55.26 | 55.86 | 390,427 | +0.38(+0.69%) |
Nov 25, 2013 | 56.05 | 56.37 | 55.01 | 55.48 | 487,905 | -0.55(-0.99%) |
Nov 22, 2013 | 55.71 | 56.30 | 55.53 | 56.03 | 566,845 | +0.29(+0.51%) |
Nov 21, 2013 | 55.50 | 56.12 | 55.29 | 55.74 | 1,020,798 | +0.36(+0.65%) |
Nov 20, 2013 | 56.62 | 57.15 | 55.34 | 55.38 | 1,024,123 | -1.22(-2.15%) |
Nov 19, 2013 | 56.83 | 56.90 | 56.20 | 56.60 | 786,798 | -0.31(-0.55%) |
Nov 18, 2013 | 57.24 | 57.51 | 56.62 | 56.91 | 901,327 | +0.12(+0.22%) |
Nov 15, 2013 | 56.17 | 56.79 | 56.13 | 56.79 | 604,741 | +0.74(+1.33%) |
Nov 14, 2013 | 56.82 | 56.82 | 55.61 | 56.05 | 1,175,615 | -0.81(-1.42%) |
Nov 12, 2013 | 56.10 | 56.93 | 56.05 | 56.86 | 1,182,291 | +0.61(+1.08%) |
Nov 11, 2013 | 55.24 | 56.43 | 55.24 | 56.25 | 1,149,030 | +1.12(+2.04%) |
Nov 08, 2013 | 54.90 | 55.21 | 54.52 | 55.12 | 803,710 | +0.26(+0.47%) |
Nov 07, 2013 | 56.19 | 56.39 | 54.51 | 54.87 | 1,531,651 | -1.21(-2.16%) |
Nov 06, 2013 | 56.98 | 57.11 | 55.77 | 56.08 | 950,535 | -0.84(-1.47%) |
Nov 05, 2013 | 56.20 | 57.15 | 55.95 | 56.91 | 970,965 | +0.68(+1.20%) |
Nov 04, 2013 | 56.39 | 56.48 | 55.66 | 56.24 | 694,273 | +0.07(+0.12%) |