Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 45.73 | 46.03 | 45.24 | 45.66 | 15,246,377 | -0.56(-1.22%) |
Jan 30, 2014 | 46.82 | 46.85 | 45.92 | 46.22 | 7,862,402 | -0.05(-0.11%) |
Jan 29, 2014 | 46.52 | 46.54 | 45.93 | 46.27 | 8,067,527 | -0.27(-0.59%) |
Jan 28, 2014 | 46.36 | 46.59 | 46.21 | 46.54 | 6,169,606 | +0.25(+0.53%) |
Jan 27, 2014 | 46.59 | 46.82 | 46.14 | 46.30 | 7,654,486 | -0.50(-1.07%) |
Jan 24, 2014 | 47.64 | 47.64 | 46.68 | 46.80 | 8,587,726 | -0.90(-1.89%) |
Jan 23, 2014 | 47.84 | 48.22 | 47.52 | 47.70 | 6,154,308 | -0.37(-0.76%) |
Jan 22, 2014 | 48.15 | 48.36 | 47.84 | 48.06 | 5,833,305 | +0.08(+0.16%) |
Jan 21, 2014 | 47.86 | 47.99 | 47.60 | 47.99 | 6,695,286 | +0.53(+1.11%) |
Jan 17, 2014 | 47.82 | 47.46 | 47.46 | 47.46 | 6,902,077 | -0.22(-0.47%) |
Jan 16, 2014 | 47.84 | 47.85 | 47.16 | 47.68 | 7,619,765 | -0.18(-0.37%) |
Jan 15, 2014 | 48.03 | 48.29 | 47.67 | 47.86 | 6,497,449 | -0.17(-0.35%) |
Jan 14, 2014 | 47.68 | 48.07 | 47.56 | 48.03 | 6,805,047 | +0.41(+0.86%) |
Jan 13, 2014 | 48.28 | 48.33 | 47.44 | 47.62 | 10,304,174 | -0.79(-1.64%) |
Jan 10, 2014 | 48.94 | 49.05 | 48.36 | 48.41 | 6,851,945 | -0.41(-0.85%) |
Jan 09, 2014 | 49.07 | 49.16 | 48.60 | 48.83 | 5,802,318 | -0.16(-0.33%) |
Jan 08, 2014 | 49.55 | 49.55 | 48.87 | 48.99 | 9,086,295 | -0.48(-0.97%) |
Jan 07, 2014 | 49.38 | 49.55 | 49.18 | 49.47 | 5,204,241 | +0.08(+0.16%) |
Jan 06, 2014 | 49.45 | 49.78 | 49.22 | 49.39 | 6,274,073 | +0.21(+0.43%) |
Jan 03, 2014 | 49.26 | 49.45 | 49.09 | 49.18 | 4,402,726 | +0.13(+0.26%) |
Jan 02, 2014 | 49.40 | 49.86 | 48.88 | 49.05 | 6,185,031 | -0.61(-1.23%) |
Dec 31, 2013 | 49.17 | 49.67 | 49.67 | 49.67 | 4,667,722 | +0.52(+1.06%) |
Dec 30, 2013 | 49.54 | 49.66 | 49.12 | 49.15 | 4,231,512 | -0.34(-0.68%) |
Dec 27, 2013 | 49.26 | 49.62 | 49.25 | 49.48 | 2,796,328 | +0.14(+0.28%) |
Dec 26, 2013 | 49.21 | 49.52 | 49.16 | 49.34 | 3,431,416 | +0.18(+0.37%) |
Dec 24, 2013 | 48.95 | 49.19 | 48.72 | 49.16 | 2,311,649 | +0.26(+0.53%) |
Dec 23, 2013 | 49.26 | 49.74 | 48.82 | 48.90 | 5,905,873 | -0.22(-0.46%) |
Dec 20, 2013 | 48.58 | 49.55 | 48.54 | 49.12 | 11,823,581 | +0.56(+1.16%) |
Dec 19, 2013 | 48.55 | 48.77 | 48.31 | 48.56 | 9,880,935 | -0.23(-0.46%) |
Dec 18, 2013 | 48.82 | 48.93 | 47.96 | 48.79 | 11,309,670 | +0.24(+0.49%) |
Dec 17, 2013 | 49.07 | 49.10 | 48.54 | 48.55 | 6,942,606 | -0.51(-1.05%) |
Dec 16, 2013 | 48.96 | 49.31 | 48.87 | 49.06 | 5,918,457 | +0.25(+0.52%) |
Dec 13, 2013 | 48.88 | 49.32 | 48.71 | 48.81 | 6,613,274 | -0.04(-0.07%) |
Dec 12, 2013 | 48.62 | 49.06 | 48.44 | 48.84 | 8,118,112 | +0.26(+0.54%) |
Dec 11, 2013 | 49.43 | 49.44 | 48.54 | 48.58 | 8,217,327 | -0.84(-1.71%) |
Dec 10, 2013 | 49.36 | 49.65 | 49.07 | 49.43 | 6,700,979 | -0.09(-0.18%) |
Dec 09, 2013 | 49.63 | 49.90 | 49.35 | 49.52 | 7,045,473 | -0.23(-0.47%) |
Dec 06, 2013 | 50.04 | 50.25 | 49.35 | 49.75 | 7,910,187 | -0.05(-0.10%) |
Dec 05, 2013 | 50.06 | 50.16 | 49.29 | 49.80 | 7,164,905 | -0.40(-0.80%) |
Dec 04, 2013 | 50.85 | 51.05 | 50.00 | 50.20 | 7,680,377 | -0.75(-1.46%) |
Dec 03, 2013 | 50.94 | 51.42 | 50.71 | 50.94 | 7,697,125 | -0.07(-0.14%) |
Dec 02, 2013 | 51.59 | 51.66 | 50.79 | 51.02 | 8,100,687 | -0.16(-0.32%) |
Nov 29, 2013 | 51.06 | 51.70 | 50.97 | 51.18 | 3,462,834 | +0.13(+0.25%) |
Nov 27, 2013 | 51.28 | 51.60 | 50.88 | 51.05 | 4,696,142 | -0.22(-0.43%) |
Nov 26, 2013 | 51.19 | 51.68 | 50.96 | 51.27 | 5,810,850 | +0.08(+0.16%) |
Nov 25, 2013 | 51.85 | 51.96 | 51.14 | 51.18 | 7,502,895 | -0.85(-1.63%) |
Nov 22, 2013 | 51.66 | 52.07 | 51.49 | 52.03 | 5,169,112 | +0.48(+0.93%) |
Nov 21, 2013 | 50.94 | 51.74 | 50.90 | 51.56 | 5,674,260 | +0.77(+1.51%) |
Nov 20, 2013 | 50.96 | 51.27 | 50.68 | 50.79 | 5,888,275 | -0.01(-0.01%) |
Nov 19, 2013 | 50.70 | 51.10 | 50.45 | 50.80 | 10,133,743 | -0.04(-0.07%) |
Nov 18, 2013 | 51.65 | 51.76 | 50.76 | 50.83 | 6,657,412 | -0.70(-1.35%) |
Nov 15, 2013 | 51.70 | 51.72 | 51.14 | 51.53 | 7,601,066 | -0.27(-0.52%) |
Nov 14, 2013 | 51.73 | 51.88 | 51.46 | 51.80 | 5,440,025 | +0.60(+1.18%) |
Nov 12, 2013 | 51.49 | 51.65 | 51.04 | 51.19 | 4,427,813 | -0.52(-1.01%) |
Nov 11, 2013 | 51.64 | 51.90 | 51.55 | 51.71 | 3,955,327 | -0.09(-0.18%) |
Nov 08, 2013 | 50.96 | 51.82 | 50.87 | 51.80 | 6,855,942 | +0.83(+1.63%) |
Nov 07, 2013 | 51.91 | 51.97 | 50.80 | 50.97 | 8,302,755 | -0.98(-1.88%) |
Nov 06, 2013 | 51.45 | 52.00 | 51.39 | 51.95 | 8,025,851 | +0.94(+1.83%) |
Nov 05, 2013 | 51.34 | 51.51 | 50.97 | 51.02 | 6,498,717 | -0.53(-1.04%) |
Nov 04, 2013 | 51.58 | 51.68 | 51.20 | 51.55 | 5,127,134 | +0.17(+0.33%) |