Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 48.29 | 49.06 | 48.23 | 48.69 | 3,490,277 | -0.47(-0.96%) |
Jan 30, 2014 | 48.82 | 49.27 | 48.53 | 49.16 | 3,799,991 | +0.67(+1.39%) |
Jan 29, 2014 | 48.52 | 48.95 | 48.38 | 48.49 | 4,975,374 | -0.49(-1.01%) |
Jan 28, 2014 | 48.52 | 49.04 | 48.46 | 48.99 | 5,115,662 | +0.61(+1.25%) |
Jan 27, 2014 | 48.15 | 48.77 | 47.74 | 48.38 | 6,042,068 | +0.19(+0.40%) |
Jan 24, 2014 | 49.13 | 49.35 | 48.18 | 48.19 | 7,507,211 | -1.54(-3.10%) |
Jan 23, 2014 | 50.54 | 50.57 | 49.55 | 49.73 | 5,910,663 | -1.19(-2.33%) |
Jan 22, 2014 | 51.38 | 51.41 | 50.59 | 50.92 | 4,000,606 | -0.44(-0.85%) |
Jan 21, 2014 | 51.22 | 51.61 | 51.06 | 51.36 | 3,195,915 | +0.32(+0.62%) |
Jan 17, 2014 | 51.49 | 51.04 | 51.04 | 51.04 | 4,870,704 | -0.61(-1.19%) |
Jan 16, 2014 | 51.47 | 51.90 | 51.35 | 51.65 | 2,801,335 | +0.13(+0.24%) |
Jan 15, 2014 | 51.10 | 51.68 | 51.10 | 51.53 | 2,828,062 | +0.42(+0.82%) |
Jan 14, 2014 | 50.48 | 51.12 | 50.30 | 51.10 | 3,765,788 | +0.86(+1.70%) |
Jan 13, 2014 | 50.52 | 51.16 | 50.16 | 50.25 | 4,766,373 | -0.37(-0.73%) |
Jan 10, 2014 | 50.60 | 50.88 | 50.15 | 50.62 | 4,834,432 | +0.21(+0.41%) |
Jan 09, 2014 | 50.87 | 51.50 | 50.22 | 50.41 | 4,647,345 | -0.21(-0.41%) |
Jan 08, 2014 | 50.85 | 50.94 | 50.40 | 50.62 | 3,737,817 | -0.26(-0.51%) |
Jan 07, 2014 | 50.96 | 51.05 | 50.54 | 50.88 | 4,097,790 | +0.04(+0.07%) |
Jan 06, 2014 | 51.53 | 51.60 | 50.69 | 50.84 | 3,370,356 | -0.38(-0.75%) |
Jan 03, 2014 | 51.41 | 51.61 | 51.13 | 51.22 | 2,213,113 | +0.05(+0.10%) |
Jan 02, 2014 | 51.56 | 51.71 | 51.02 | 51.17 | 2,439,018 | -0.65(-1.25%) |
Dec 31, 2013 | 51.91 | 51.82 | 51.82 | 51.82 | 2,255,976 | -0.06(-0.11%) |
Dec 30, 2013 | 51.84 | 52.17 | 51.74 | 51.88 | 1,547,237 | +0.04(+0.07%) |
Dec 27, 2013 | 51.85 | 52.03 | 51.70 | 51.84 | 1,319,578 | +0.08(+0.16%) |
Dec 26, 2013 | 51.63 | 51.89 | 51.48 | 51.76 | 1,728,371 | +0.25(+0.49%) |
Dec 24, 2013 | 51.30 | 51.57 | 51.16 | 51.51 | 1,139,148 | +0.29(+0.56%) |
Dec 23, 2013 | 51.36 | 51.47 | 51.07 | 51.22 | 2,331,324 | +0.02(+0.04%) |
Dec 20, 2013 | 50.81 | 51.36 | 50.72 | 51.20 | 7,458,840 | +0.50(+0.99%) |
Dec 19, 2013 | 50.19 | 50.80 | 49.96 | 50.70 | 4,646,273 | +0.52(+1.04%) |
Dec 18, 2013 | 49.27 | 50.19 | 48.73 | 50.17 | 3,721,928 | +1.10(+2.24%) |
Dec 17, 2013 | 49.40 | 49.63 | 49.04 | 49.07 | 3,771,115 | -0.32(-0.64%) |
Dec 16, 2013 | 49.12 | 49.74 | 48.90 | 49.39 | 5,274,205 | +0.51(+1.04%) |
Dec 13, 2013 | 49.23 | 49.34 | 48.77 | 48.88 | 3,639,547 | -0.30(-0.62%) |
Dec 12, 2013 | 48.93 | 49.37 | 48.86 | 49.18 | 3,311,046 | +0.15(+0.32%) |
Dec 11, 2013 | 49.75 | 49.86 | 48.89 | 49.03 | 4,003,554 | -0.84(-1.69%) |
Dec 10, 2013 | 49.80 | 50.14 | 49.69 | 49.87 | 3,128,611 | -0.07(-0.15%) |
Dec 09, 2013 | 49.71 | 50.01 | 49.63 | 49.95 | 2,715,408 | +0.34(+0.68%) |
Dec 06, 2013 | 49.23 | 49.70 | 49.11 | 49.61 | 4,094,753 | +0.54(+1.10%) |
Dec 05, 2013 | 48.98 | 49.22 | 48.74 | 49.07 | 2,932,714 | -0.01(-0.02%) |
Dec 04, 2013 | 48.99 | 49.51 | 48.71 | 49.07 | 2,789,909 | -0.18(-0.36%) |
Dec 03, 2013 | 49.21 | 49.49 | 48.94 | 49.25 | 4,726,478 | -0.04(-0.09%) |
Dec 02, 2013 | 49.47 | 49.72 | 49.24 | 49.30 | 3,258,383 | -0.17(-0.34%) |
Nov 29, 2013 | 49.99 | 50.04 | 49.44 | 49.47 | 1,459,098 | -0.39(-0.79%) |
Nov 27, 2013 | 49.74 | 49.93 | 49.66 | 49.86 | 1,784,902 | +0.21(+0.42%) |
Nov 26, 2013 | 49.48 | 49.96 | 49.48 | 49.65 | 2,715,576 | +0.18(+0.36%) |
Nov 25, 2013 | 50.39 | 50.39 | 49.35 | 49.47 | 4,884,265 | -0.74(-1.47%) |
Nov 22, 2013 | 50.10 | 50.25 | 49.82 | 50.21 | 2,580,472 | +0.21(+0.41%) |
Nov 21, 2013 | 49.66 | 50.05 | 49.61 | 50.00 | 2,872,562 | +0.47(+0.94%) |
Nov 20, 2013 | 50.06 | 50.15 | 49.39 | 49.54 | 2,957,791 | -0.20(-0.40%) |
Nov 19, 2013 | 49.91 | 50.10 | 49.63 | 49.74 | 2,815,927 | -0.17(-0.34%) |
Nov 18, 2013 | 50.29 | 50.41 | 49.80 | 49.91 | 3,294,011 | -0.28(-0.56%) |
Nov 15, 2013 | 50.40 | 50.54 | 49.80 | 50.19 | 5,079,726 | +0.56(+1.13%) |
Nov 14, 2013 | 49.39 | 49.83 | 49.35 | 49.63 | 4,500,135 | +0.27(+0.54%) |
Nov 13, 2013 | 48.34 | 49.37 | 48.34 | 49.36 | 3,343,212 | +0.72(+1.49%) |
Nov 12, 2013 | 48.93 | 49.12 | 48.56 | 48.64 | 4,187,428 | -0.48(-0.97%) |
Nov 11, 2013 | 49.07 | 49.22 | 48.95 | 49.11 | 2,743,616 | -0.01(-0.03%) |
Nov 08, 2013 | 48.43 | 49.18 | 48.41 | 49.13 | 3,717,888 | +0.68(+1.39%) |
Nov 07, 2013 | 49.31 | 49.48 | 48.30 | 48.45 | 6,978,722 | -1.00(-2.02%) |
Nov 06, 2013 | 49.33 | 49.52 | 48.89 | 49.45 | 3,754,500 | +0.41(+0.84%) |
Nov 05, 2013 | 48.73 | 49.40 | 48.46 | 49.04 | 4,338,908 | -0.38(-0.77%) |
Nov 04, 2013 | 49.49 | 49.57 | 49.28 | 49.42 | 3,161,964 | +0.25(+0.51%) |