Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 45.72 | 46.02 | 45.23 | 45.65 | 15,249,602 | -0.56(-1.22%) |
Jan 30, 2014 | 46.81 | 46.84 | 45.91 | 46.21 | 7,864,065 | -0.05(-0.11%) |
Jan 29, 2014 | 46.51 | 46.53 | 45.92 | 46.26 | 8,069,233 | -0.27(-0.59%) |
Jan 28, 2014 | 46.35 | 46.58 | 46.20 | 46.53 | 6,170,911 | +0.25(+0.53%) |
Jan 27, 2014 | 46.58 | 46.81 | 46.13 | 46.29 | 7,656,105 | -0.50(-1.07%) |
Jan 24, 2014 | 47.63 | 47.63 | 46.67 | 46.79 | 8,589,543 | -0.90(-1.89%) |
Jan 23, 2014 | 47.83 | 48.21 | 47.51 | 47.69 | 6,155,610 | -0.37(-0.76%) |
Jan 22, 2014 | 48.14 | 48.35 | 47.83 | 48.05 | 5,834,539 | +0.08(+0.16%) |
Jan 21, 2014 | 47.85 | 47.98 | 47.59 | 47.98 | 6,696,703 | +0.53(+1.11%) |
Jan 17, 2014 | 47.81 | 47.45 | 47.45 | 47.45 | 6,903,537 | -0.22(-0.47%) |
Jan 16, 2014 | 47.83 | 47.84 | 47.15 | 47.67 | 7,621,377 | -0.18(-0.37%) |
Jan 15, 2014 | 48.02 | 48.28 | 47.66 | 47.85 | 6,498,823 | -0.17(-0.35%) |
Jan 14, 2014 | 47.67 | 48.06 | 47.55 | 48.02 | 6,806,486 | +0.41(+0.86%) |
Jan 13, 2014 | 48.27 | 48.32 | 47.43 | 47.61 | 10,306,354 | -0.79(-1.64%) |
Jan 10, 2014 | 48.93 | 49.04 | 48.35 | 48.40 | 6,853,394 | -0.41(-0.85%) |
Jan 09, 2014 | 49.06 | 49.15 | 48.59 | 48.82 | 5,803,545 | -0.16(-0.33%) |
Jan 08, 2014 | 49.54 | 49.54 | 48.86 | 48.98 | 9,088,216 | -0.48(-0.97%) |
Jan 07, 2014 | 49.37 | 49.54 | 49.17 | 49.46 | 5,205,342 | +0.08(+0.16%) |
Jan 06, 2014 | 49.44 | 49.77 | 49.21 | 49.38 | 6,275,400 | +0.21(+0.43%) |
Jan 03, 2014 | 49.25 | 49.44 | 49.08 | 49.17 | 4,403,657 | +0.13(+0.26%) |
Jan 02, 2014 | 49.39 | 49.84 | 48.87 | 49.04 | 6,186,339 | -0.61(-1.23%) |
Dec 31, 2013 | 49.16 | 49.65 | 49.65 | 49.65 | 4,668,709 | +0.52(+1.06%) |
Dec 30, 2013 | 49.53 | 49.65 | 49.11 | 49.13 | 4,232,407 | -0.34(-0.68%) |
Dec 27, 2013 | 49.25 | 49.61 | 49.24 | 49.47 | 2,796,920 | +0.14(+0.29%) |
Dec 26, 2013 | 49.20 | 49.51 | 49.15 | 49.33 | 3,432,142 | +0.18(+0.37%) |
Dec 24, 2013 | 48.94 | 49.18 | 48.71 | 49.15 | 2,312,138 | +0.26(+0.53%) |
Dec 23, 2013 | 49.25 | 49.73 | 48.81 | 48.89 | 5,907,123 | -0.22(-0.46%) |
Dec 20, 2013 | 48.57 | 49.54 | 48.53 | 49.11 | 11,826,082 | +0.56(+1.16%) |
Dec 19, 2013 | 48.54 | 48.76 | 48.30 | 48.55 | 9,883,025 | -0.22(-0.46%) |
Dec 18, 2013 | 48.81 | 48.92 | 47.95 | 48.78 | 11,312,062 | +0.24(+0.49%) |
Dec 17, 2013 | 49.06 | 49.09 | 48.53 | 48.54 | 6,944,075 | -0.51(-1.05%) |
Dec 16, 2013 | 48.95 | 49.30 | 48.86 | 49.05 | 5,919,709 | +0.25(+0.52%) |
Dec 13, 2013 | 48.87 | 49.31 | 48.70 | 48.80 | 6,614,673 | -0.04(-0.07%) |
Dec 12, 2013 | 48.61 | 49.05 | 48.43 | 48.83 | 8,119,829 | +0.26(+0.54%) |
Dec 11, 2013 | 49.42 | 49.43 | 48.53 | 48.57 | 8,219,065 | -0.84(-1.71%) |
Dec 10, 2013 | 49.35 | 49.64 | 49.06 | 49.42 | 6,702,397 | -0.09(-0.18%) |
Dec 09, 2013 | 49.62 | 49.89 | 49.34 | 49.51 | 7,046,963 | -0.23(-0.47%) |
Dec 06, 2013 | 50.03 | 50.24 | 49.34 | 49.74 | 7,911,860 | -0.05(-0.10%) |
Dec 05, 2013 | 50.05 | 50.15 | 49.28 | 49.79 | 7,166,421 | -0.40(-0.80%) |
Dec 04, 2013 | 50.84 | 51.04 | 49.99 | 50.19 | 7,682,002 | -0.74(-1.46%) |
Dec 03, 2013 | 50.93 | 51.40 | 50.70 | 50.93 | 7,698,753 | -0.07(-0.14%) |
Dec 02, 2013 | 51.58 | 51.65 | 50.78 | 51.00 | 8,102,401 | -0.16(-0.32%) |
Nov 29, 2013 | 51.05 | 51.69 | 50.95 | 51.17 | 3,463,566 | +0.13(+0.25%) |
Nov 27, 2013 | 51.26 | 51.59 | 50.87 | 51.04 | 4,697,135 | -0.22(-0.43%) |
Nov 26, 2013 | 51.18 | 51.66 | 50.95 | 51.26 | 5,812,079 | +0.08(+0.16%) |
Nov 25, 2013 | 51.84 | 51.95 | 51.13 | 51.17 | 7,504,482 | -0.85(-1.63%) |
Nov 22, 2013 | 51.65 | 52.06 | 51.48 | 52.02 | 5,170,206 | +0.48(+0.93%) |
Nov 21, 2013 | 50.93 | 51.73 | 50.88 | 51.55 | 5,675,460 | +0.77(+1.51%) |
Nov 20, 2013 | 50.95 | 51.26 | 50.67 | 50.78 | 5,889,521 | -0.01(-0.01%) |
Nov 19, 2013 | 50.69 | 51.09 | 50.43 | 50.79 | 10,135,887 | -0.04(-0.07%) |
Nov 18, 2013 | 51.64 | 51.75 | 50.74 | 50.82 | 6,658,820 | -0.70(-1.35%) |
Nov 15, 2013 | 51.69 | 51.71 | 51.13 | 51.52 | 7,602,674 | -0.27(-0.52%) |
Nov 14, 2013 | 51.71 | 51.87 | 51.45 | 51.78 | 5,441,175 | +0.60(+1.18%) |
Nov 12, 2013 | 51.48 | 51.64 | 51.03 | 51.18 | 4,428,750 | -0.52(-1.01%) |
Nov 11, 2013 | 51.63 | 51.89 | 51.54 | 51.70 | 3,956,163 | -0.09(-0.18%) |
Nov 08, 2013 | 50.95 | 51.81 | 50.86 | 51.79 | 6,857,392 | +0.83(+1.63%) |
Nov 07, 2013 | 51.90 | 51.96 | 50.79 | 50.96 | 8,304,511 | -0.98(-1.88%) |
Nov 06, 2013 | 51.44 | 51.99 | 51.38 | 51.94 | 8,027,549 | +0.93(+1.83%) |
Nov 05, 2013 | 51.33 | 51.50 | 50.95 | 51.00 | 6,500,091 | -0.53(-1.04%) |
Nov 04, 2013 | 51.57 | 51.66 | 51.19 | 51.54 | 5,128,218 | +0.17(+0.33%) |