Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 48.33 | 49.10 | 48.27 | 48.73 | 3,487,344 | -0.47(-0.96%) |
Jan 30, 2014 | 48.86 | 49.31 | 48.58 | 49.20 | 3,796,798 | +0.67(+1.39%) |
Jan 29, 2014 | 48.56 | 48.99 | 48.42 | 48.53 | 4,971,193 | -0.50(-1.01%) |
Jan 28, 2014 | 48.56 | 49.09 | 48.50 | 49.03 | 5,111,363 | +0.61(+1.25%) |
Jan 27, 2014 | 48.19 | 48.81 | 47.78 | 48.42 | 6,036,991 | +0.19(+0.40%) |
Jan 24, 2014 | 49.17 | 49.39 | 48.22 | 48.23 | 7,500,902 | -1.54(-3.10%) |
Jan 23, 2014 | 50.58 | 50.62 | 49.60 | 49.77 | 5,905,696 | -1.19(-2.33%) |
Jan 22, 2014 | 51.43 | 51.46 | 50.63 | 50.96 | 3,997,244 | -0.44(-0.85%) |
Jan 21, 2014 | 51.27 | 51.66 | 51.10 | 51.40 | 3,193,230 | +0.32(+0.62%) |
Jan 17, 2014 | 51.53 | 51.08 | 51.08 | 51.08 | 4,866,610 | -0.61(-1.19%) |
Jan 16, 2014 | 51.51 | 51.95 | 51.39 | 51.69 | 2,798,981 | +0.13(+0.24%) |
Jan 15, 2014 | 51.15 | 51.72 | 51.14 | 51.57 | 2,825,685 | +0.42(+0.82%) |
Jan 14, 2014 | 50.52 | 51.16 | 50.34 | 51.15 | 3,762,624 | +0.86(+1.70%) |
Jan 13, 2014 | 50.56 | 51.20 | 50.20 | 50.29 | 4,762,368 | -0.37(-0.73%) |
Jan 10, 2014 | 50.64 | 50.93 | 50.19 | 50.66 | 4,830,369 | +0.21(+0.41%) |
Jan 09, 2014 | 50.91 | 51.54 | 50.26 | 50.45 | 4,643,439 | -0.21(-0.41%) |
Jan 08, 2014 | 50.89 | 50.98 | 50.44 | 50.66 | 3,734,676 | -0.26(-0.51%) |
Jan 07, 2014 | 51.00 | 51.09 | 50.59 | 50.92 | 4,094,346 | +0.04(+0.07%) |
Jan 06, 2014 | 51.57 | 51.64 | 50.73 | 50.88 | 3,367,524 | -0.38(-0.75%) |
Jan 03, 2014 | 51.45 | 51.66 | 51.17 | 51.27 | 2,211,253 | +0.05(+0.10%) |
Jan 02, 2014 | 51.61 | 51.75 | 51.07 | 51.21 | 2,436,968 | -0.65(-1.25%) |
Dec 31, 2013 | 51.95 | 51.86 | 51.86 | 51.86 | 2,254,080 | -0.06(-0.11%) |
Dec 30, 2013 | 51.88 | 52.22 | 51.79 | 51.92 | 1,545,936 | +0.04(+0.07%) |
Dec 27, 2013 | 51.89 | 52.08 | 51.74 | 51.89 | 1,318,469 | +0.08(+0.16%) |
Dec 26, 2013 | 51.67 | 51.93 | 51.52 | 51.80 | 1,726,919 | +0.25(+0.49%) |
Dec 24, 2013 | 51.35 | 51.61 | 51.20 | 51.55 | 1,138,191 | +0.29(+0.56%) |
Dec 23, 2013 | 51.41 | 51.51 | 51.12 | 51.27 | 2,329,365 | +0.02(+0.04%) |
Dec 20, 2013 | 50.85 | 51.40 | 50.76 | 51.24 | 7,452,572 | +0.50(+0.99%) |
Dec 19, 2013 | 50.23 | 50.84 | 50.00 | 50.74 | 4,642,369 | +0.52(+1.04%) |
Dec 18, 2013 | 49.31 | 50.23 | 48.77 | 50.22 | 3,718,801 | +1.10(+2.24%) |
Dec 17, 2013 | 49.44 | 49.68 | 49.09 | 49.12 | 3,767,946 | -0.32(-0.64%) |
Dec 16, 2013 | 49.16 | 49.78 | 48.95 | 49.43 | 5,269,773 | +0.51(+1.04%) |
Dec 13, 2013 | 49.27 | 49.38 | 48.81 | 48.92 | 3,636,488 | -0.30(-0.62%) |
Dec 12, 2013 | 48.97 | 49.41 | 48.90 | 49.23 | 3,308,264 | +0.16(+0.32%) |
Dec 11, 2013 | 49.79 | 49.91 | 48.93 | 49.07 | 4,000,190 | -0.84(-1.69%) |
Dec 10, 2013 | 49.84 | 50.18 | 49.74 | 49.91 | 3,125,982 | -0.07(-0.15%) |
Dec 09, 2013 | 49.75 | 50.05 | 49.68 | 49.99 | 2,713,126 | +0.34(+0.68%) |
Dec 06, 2013 | 49.27 | 49.74 | 49.15 | 49.65 | 4,091,313 | +0.54(+1.10%) |
Dec 05, 2013 | 49.02 | 49.26 | 48.78 | 49.11 | 2,930,250 | -0.01(-0.02%) |
Dec 04, 2013 | 49.03 | 49.55 | 48.75 | 49.12 | 2,787,564 | -0.18(-0.36%) |
Dec 03, 2013 | 49.26 | 49.54 | 48.98 | 49.29 | 4,722,507 | -0.04(-0.09%) |
Dec 02, 2013 | 49.51 | 49.77 | 49.28 | 49.34 | 3,255,645 | -0.17(-0.34%) |
Nov 29, 2013 | 50.03 | 50.08 | 49.48 | 49.51 | 1,457,872 | -0.39(-0.78%) |
Nov 27, 2013 | 49.78 | 49.97 | 49.71 | 49.90 | 1,783,402 | +0.21(+0.42%) |
Nov 26, 2013 | 49.52 | 50.00 | 49.52 | 49.69 | 2,713,294 | +0.18(+0.36%) |
Nov 25, 2013 | 50.43 | 50.43 | 49.39 | 49.51 | 4,880,161 | -0.74(-1.47%) |
Nov 22, 2013 | 50.14 | 50.29 | 49.86 | 50.25 | 2,578,303 | +0.21(+0.41%) |
Nov 21, 2013 | 49.71 | 50.09 | 49.65 | 50.05 | 2,870,148 | +0.47(+0.94%) |
Nov 20, 2013 | 50.10 | 50.19 | 49.43 | 49.58 | 2,955,305 | -0.20(-0.40%) |
Nov 19, 2013 | 49.95 | 50.14 | 49.68 | 49.78 | 2,813,561 | -0.17(-0.34%) |
Nov 18, 2013 | 50.33 | 50.45 | 49.84 | 49.95 | 3,291,243 | -0.28(-0.56%) |
Nov 15, 2013 | 50.44 | 50.58 | 49.85 | 50.23 | 5,075,457 | +0.56(+1.13%) |
Nov 14, 2013 | 49.43 | 49.88 | 49.39 | 49.67 | 4,496,353 | +0.27(+0.54%) |
Nov 13, 2013 | 48.38 | 49.41 | 48.38 | 49.40 | 3,340,403 | +0.72(+1.49%) |
Nov 12, 2013 | 48.97 | 49.16 | 48.61 | 48.68 | 4,183,908 | -0.48(-0.97%) |
Nov 11, 2013 | 49.11 | 49.27 | 48.99 | 49.16 | 2,741,310 | -0.01(-0.03%) |
Nov 08, 2013 | 48.47 | 49.22 | 48.45 | 49.17 | 3,714,763 | +0.68(+1.39%) |
Nov 07, 2013 | 49.35 | 49.52 | 48.34 | 48.50 | 6,972,857 | -1.00(-2.02%) |
Nov 06, 2013 | 49.37 | 49.56 | 48.93 | 49.49 | 3,751,345 | +0.41(+0.84%) |
Nov 05, 2013 | 48.77 | 49.44 | 48.50 | 49.08 | 4,335,262 | -0.38(-0.77%) |
Nov 04, 2013 | 49.53 | 49.61 | 49.33 | 49.46 | 3,159,306 | +0.25(+0.51%) |