Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 50.45 | 51.10 | 50.21 | 50.29 | 26,209,292 | -1.27(-2.47%) |
Jan 30, 2014 | 52.70 | 52.75 | 50.49 | 51.56 | 21,421,234 | +0.88(+1.73%) |
Jan 29, 2014 | 51.14 | 51.53 | 50.54 | 50.68 | 17,990,800 | -0.90(-1.74%) |
Jan 28, 2014 | 50.80 | 51.90 | 50.75 | 51.58 | 19,100,812 | +1.11(+2.19%) |
Jan 27, 2014 | 51.84 | 51.84 | 50.21 | 50.47 | 20,841,780 | -1.17(-2.27%) |
Jan 24, 2014 | 52.85 | 52.98 | 51.65 | 51.65 | 17,237,620 | -1.63(-3.07%) |
Jan 23, 2014 | 54.08 | 54.23 | 53.14 | 53.28 | 14,631,691 | -1.11(-2.03%) |
Jan 22, 2014 | 54.25 | 54.58 | 54.08 | 54.39 | 7,768,672 | +0.25(+0.46%) |
Jan 21, 2014 | 54.71 | 54.97 | 53.88 | 54.14 | 21,151,896 | -0.06(-0.11%) |
Jan 17, 2014 | 51.83 | 54.20 | 54.20 | 54.20 | 164,268,832 | +2.43(+4.69%) |
Jan 16, 2014 | 52.10 | 52.23 | 51.65 | 51.77 | 14,469,416 | -0.46(-0.89%) |
Jan 15, 2014 | 51.97 | 52.50 | 51.78 | 52.23 | 12,085,744 | +0.26(+0.50%) |
Jan 14, 2014 | 51.06 | 51.97 | 51.03 | 51.97 | 11,620,647 | +0.88(+1.71%) |
Jan 13, 2014 | 51.83 | 52.33 | 51.03 | 51.10 | 14,514,381 | -0.52(-1.01%) |
Jan 10, 2014 | 51.78 | 51.99 | 51.36 | 51.62 | 6,887,557 | -0.18(-0.35%) |
Jan 09, 2014 | 52.18 | 52.41 | 51.74 | 51.80 | 8,980,459 | -0.07(-0.14%) |
Jan 08, 2014 | 51.68 | 52.05 | 51.50 | 51.87 | 9,067,533 | +0.17(+0.32%) |
Jan 07, 2014 | 51.53 | 51.85 | 51.46 | 51.71 | 8,758,525 | +0.39(+0.76%) |
Jan 06, 2014 | 51.63 | 51.89 | 51.26 | 51.31 | 9,182,019 | -0.31(-0.60%) |
Jan 03, 2014 | 51.76 | 51.93 | 51.41 | 51.62 | 8,364,385 | +0.04(+0.07%) |
Jan 02, 2014 | 51.71 | 51.83 | 51.24 | 51.59 | 11,402,688 | -0.39(-0.75%) |
Dec 31, 2013 | 51.71 | 51.98 | 51.98 | 51.98 | 27,625,184 | +0.41(+0.80%) |
Dec 30, 2013 | 51.49 | 51.73 | 51.28 | 51.57 | 6,361,567 | +0.29(+0.56%) |
Dec 27, 2013 | 51.59 | 51.68 | 51.16 | 51.28 | 5,615,301 | -0.12(-0.24%) |
Dec 26, 2013 | 51.12 | 51.41 | 51.12 | 51.40 | 5,246,480 | +0.34(+0.67%) |
Dec 24, 2013 | 51.00 | 51.26 | 50.66 | 51.06 | 5,577,435 | +0.16(+0.32%) |
Dec 23, 2013 | 50.65 | 51.08 | 50.55 | 50.89 | 8,561,365 | +0.48(+0.95%) |
Dec 20, 2013 | 50.57 | 50.93 | 50.40 | 50.41 | 24,919,488 | -0.03(-0.05%) |
Dec 19, 2013 | 50.08 | 50.86 | 50.08 | 50.44 | 14,205,768 | +0.17(+0.34%) |
Dec 18, 2013 | 49.74 | 50.30 | 49.02 | 50.27 | 17,286,166 | +0.49(+0.98%) |
Dec 17, 2013 | 48.73 | 49.91 | 48.52 | 49.78 | 22,104,006 | +1.28(+2.65%) |
Dec 16, 2013 | 48.56 | 49.15 | 48.39 | 48.49 | 15,760,582 | +0.09(+0.19%) |
Dec 13, 2013 | 47.74 | 48.55 | 47.60 | 48.40 | 18,943,000 | +0.91(+1.93%) |
Dec 12, 2013 | 47.85 | 48.00 | 47.27 | 47.49 | 12,272,185 | -0.52(-1.08%) |
Dec 11, 2013 | 46.92 | 48.53 | 46.92 | 48.01 | 43,157,756 | +1.45(+3.12%) |
Dec 10, 2013 | 46.90 | 47.08 | 46.55 | 46.55 | 16,744,325 | -0.50(-1.07%) |
Dec 09, 2013 | 47.10 | 47.32 | 47.00 | 47.06 | 13,565,951 | -0.07(-0.14%) |
Dec 06, 2013 | 47.55 | 47.58 | 46.92 | 47.12 | 9,756,311 | +0.04(+0.08%) |
Dec 05, 2013 | 47.20 | 47.37 | 47.04 | 47.08 | 14,195,366 | -0.24(-0.51%) |
Dec 04, 2013 | 47.10 | 47.46 | 46.94 | 47.32 | 12,572,834 | +0.23(+0.49%) |
Dec 03, 2013 | 46.67 | 47.29 | 46.67 | 47.09 | 18,206,574 | -0.79(-1.65%) |
Dec 02, 2013 | 47.64 | 48.20 | 47.64 | 47.88 | 9,130,696 | +0.39(+0.82%) |
Nov 29, 2013 | 47.74 | 47.87 | 47.49 | 47.49 | 4,432,924 | -0.12(-0.26%) |
Nov 27, 2013 | 47.50 | 47.81 | 47.39 | 47.62 | 6,361,276 | +0.11(+0.23%) |
Nov 26, 2013 | 47.31 | 47.53 | 47.06 | 47.51 | 12,020,493 | +0.37(+0.79%) |
Nov 25, 2013 | 47.27 | 47.30 | 46.99 | 47.14 | 7,220,851 | -0.04(-0.09%) |
Nov 22, 2013 | 47.08 | 47.23 | 46.65 | 47.18 | 8,730,632 | +0.12(+0.25%) |
Nov 21, 2013 | 46.52 | 47.15 | 46.09 | 47.06 | 13,683,591 | +0.81(+1.76%) |
Nov 20, 2013 | 46.17 | 46.73 | 46.14 | 46.25 | 10,921,317 | +0.17(+0.37%) |
Nov 19, 2013 | 46.77 | 46.78 | 45.94 | 46.08 | 15,480,020 | -0.59(-1.26%) |
Nov 18, 2013 | 47.15 | 47.32 | 46.51 | 46.66 | 17,541,276 | -0.49(-1.04%) |
Nov 15, 2013 | 46.63 | 47.28 | 46.62 | 47.15 | 13,271,509 | +0.43(+0.92%) |
Nov 14, 2013 | 46.67 | 46.74 | 46.40 | 46.72 | 11,682,783 | +0.46(+1.00%) |
Nov 12, 2013 | 46.38 | 46.47 | 45.93 | 46.26 | 9,661,705 | -0.23(-0.50%) |
Nov 11, 2013 | 46.34 | 46.59 | 46.25 | 46.49 | 8,984,966 | +0.23(+0.49%) |
Nov 08, 2013 | 45.67 | 46.30 | 45.67 | 46.26 | 12,282,497 | +0.51(+1.12%) |
Nov 07, 2013 | 46.65 | 46.75 | 45.75 | 45.75 | 11,607,352 | -0.68(-1.47%) |
Nov 06, 2013 | 46.37 | 46.71 | 46.05 | 46.43 | 9,514,093 | +0.38(+0.84%) |
Nov 05, 2013 | 45.58 | 46.19 | 45.49 | 46.05 | 11,831,790 | +0.22(+0.48%) |
Nov 04, 2013 | 46.59 | 46.66 | 45.77 | 45.83 | 11,875,998 | -0.64(-1.38%) |