Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 47.10 | 47.49 | 46.43 | 47.00 | 13,313,909 | -0.57(-1.20%) |
Jan 30, 2014 | 47.88 | 48.00 | 47.48 | 47.57 | 11,656,121 | -0.21(-0.44%) |
Jan 29, 2014 | 48.40 | 48.40 | 47.11 | 47.78 | 17,242,726 | -0.82(-1.70%) |
Jan 28, 2014 | 48.65 | 48.73 | 48.43 | 48.61 | 9,893,544 | +0.02(+0.04%) |
Jan 27, 2014 | 49.10 | 49.24 | 48.58 | 48.59 | 9,051,148 | -0.43(-0.88%) |
Jan 24, 2014 | 49.90 | 50.03 | 49.02 | 49.02 | 13,455,120 | -1.23(-2.44%) |
Jan 23, 2014 | 50.29 | 50.77 | 49.92 | 50.25 | 7,538,470 | -0.39(-0.77%) |
Jan 22, 2014 | 50.48 | 50.77 | 50.19 | 50.64 | 5,594,522 | +0.12(+0.24%) |
Jan 21, 2014 | 50.72 | 50.85 | 50.17 | 50.52 | 7,516,903 | +0.40(+0.79%) |
Jan 17, 2014 | 50.60 | 50.12 | 50.12 | 50.12 | 10,260,557 | -0.72(-1.41%) |
Jan 16, 2014 | 49.90 | 50.86 | 49.69 | 50.84 | 11,415,312 | +0.87(+1.73%) |
Jan 15, 2014 | 49.59 | 50.10 | 49.53 | 49.97 | 9,186,507 | +0.38(+0.76%) |
Jan 14, 2014 | 49.77 | 49.92 | 49.51 | 49.59 | 10,146,520 | +0.00(+0.00%) |
Jan 13, 2014 | 49.59 | 49.90 | 49.48 | 49.59 | 11,636,071 | -0.07(-0.15%) |
Jan 10, 2014 | 50.50 | 50.56 | 49.57 | 49.66 | 15,049,622 | -0.45(-0.89%) |
Jan 09, 2014 | 50.07 | 50.30 | 49.69 | 50.11 | 11,121,645 | +0.02(+0.05%) |
Jan 08, 2014 | 50.83 | 50.89 | 49.88 | 50.09 | 18,100,694 | -0.85(-1.67%) |
Jan 07, 2014 | 51.20 | 51.53 | 50.84 | 50.93 | 12,473,214 | -0.15(-0.29%) |
Jan 06, 2014 | 51.46 | 51.47 | 50.86 | 51.08 | 8,851,152 | -0.36(-0.70%) |
Jan 03, 2014 | 51.88 | 52.03 | 51.43 | 51.45 | 6,395,742 | -0.29(-0.57%) |
Jan 02, 2014 | 52.33 | 52.45 | 51.58 | 51.74 | 6,219,692 | -0.67(-1.27%) |
Dec 31, 2013 | 52.11 | 52.41 | 52.41 | 52.41 | 6,316,005 | +0.32(+0.61%) |
Dec 30, 2013 | 52.07 | 52.26 | 51.63 | 52.09 | 6,490,904 | -0.08(-0.16%) |
Dec 27, 2013 | 51.85 | 52.29 | 51.78 | 52.17 | 5,064,184 | +0.44(+0.85%) |
Dec 26, 2013 | 51.42 | 51.81 | 51.39 | 51.73 | 4,362,366 | +0.35(+0.68%) |
Dec 24, 2013 | 51.18 | 51.72 | 51.13 | 51.39 | 3,174,741 | +0.11(+0.21%) |
Dec 23, 2013 | 51.03 | 51.36 | 50.72 | 51.28 | 6,910,979 | +0.40(+0.79%) |
Dec 20, 2013 | 50.88 | 51.08 | 50.75 | 50.87 | 16,211,058 | +0.02(+0.05%) |
Dec 19, 2013 | 50.76 | 50.97 | 50.46 | 50.85 | 9,515,870 | +0.00(+0.00%) |
Dec 18, 2013 | 50.56 | 50.90 | 49.86 | 50.85 | 11,555,720 | +0.49(+0.98%) |
Dec 17, 2013 | 50.39 | 50.48 | 50.16 | 50.36 | 9,519,901 | -0.06(-0.12%) |
Dec 16, 2013 | 50.73 | 50.73 | 50.34 | 50.42 | 9,223,379 | -0.29(-0.57%) |
Dec 13, 2013 | 50.83 | 50.91 | 50.51 | 50.71 | 6,135,790 | -0.05(-0.09%) |
Dec 12, 2013 | 51.00 | 51.07 | 50.69 | 50.75 | 7,752,090 | -0.36(-0.70%) |
Dec 11, 2013 | 51.17 | 51.33 | 50.87 | 51.11 | 8,996,473 | +0.08(+0.15%) |
Dec 10, 2013 | 51.28 | 51.45 | 50.79 | 51.03 | 7,995,367 | -0.33(-0.65%) |
Dec 09, 2013 | 51.18 | 51.42 | 50.92 | 51.37 | 7,728,403 | +0.31(+0.61%) |
Dec 06, 2013 | 51.34 | 51.49 | 50.92 | 51.06 | 8,144,202 | +0.19(+0.37%) |
Dec 05, 2013 | 50.98 | 51.21 | 50.63 | 50.87 | 9,392,494 | -0.24(-0.47%) |
Dec 04, 2013 | 50.75 | 51.18 | 50.57 | 51.11 | 7,556,871 | +0.09(+0.18%) |
Dec 03, 2013 | 50.48 | 51.02 | 50.61 | 51.02 | 8,730,653 | +0.41(+0.81%) |
Dec 02, 2013 | 50.76 | 50.98 | 50.56 | 50.61 | 6,562,611 | -0.28(-0.55%) |
Nov 29, 2013 | 51.01 | 51.17 | 50.74 | 50.89 | 5,026,884 | +0.02(+0.05%) |
Nov 27, 2013 | 50.83 | 51.02 | 50.71 | 50.86 | 6,096,320 | +0.01(+0.02%) |
Nov 26, 2013 | 51.23 | 51.38 | 50.48 | 50.85 | 14,078,125 | -0.48(-0.94%) |
Nov 25, 2013 | 51.84 | 51.86 | 51.28 | 51.33 | 7,880,824 | -0.39(-0.76%) |
Nov 22, 2013 | 51.62 | 51.93 | 51.33 | 51.72 | 11,961,558 | +0.21(+0.40%) |
Nov 21, 2013 | 51.96 | 52.33 | 50.51 | 51.52 | 26,286,960 | -1.61(-3.02%) |
Nov 20, 2013 | 54.45 | 54.62 | 52.71 | 53.12 | 16,897,948 | -1.29(-2.37%) |
Nov 19, 2013 | 54.40 | 54.54 | 54.16 | 54.41 | 5,315,299 | -0.10(-0.19%) |
Nov 18, 2013 | 54.32 | 54.62 | 54.32 | 54.51 | 5,822,006 | +0.17(+0.31%) |
Nov 15, 2013 | 53.87 | 54.37 | 53.82 | 54.35 | 6,880,366 | +0.39(+0.73%) |
Nov 14, 2013 | 53.94 | 54.28 | 53.89 | 53.96 | 6,329,286 | +0.57(+1.06%) |
Nov 12, 2013 | 53.31 | 53.40 | 52.84 | 53.39 | 6,572,935 | +0.01(+0.02%) |
Nov 11, 2013 | 53.16 | 54.12 | 53.16 | 53.38 | 5,745,250 | +0.19(+0.36%) |
Nov 08, 2013 | 53.38 | 53.41 | 52.77 | 53.19 | 8,366,604 | -0.33(-0.62%) |
Nov 07, 2013 | 54.16 | 54.25 | 53.30 | 53.52 | 8,713,130 | -0.62(-1.14%) |
Nov 06, 2013 | 53.80 | 54.28 | 53.71 | 54.14 | 6,569,109 | +0.52(+0.98%) |
Nov 05, 2013 | 53.58 | 53.83 | 53.44 | 53.62 | 5,166,201 | -0.07(-0.13%) |
Nov 04, 2013 | 53.63 | 53.75 | 53.30 | 53.69 | 6,033,602 | +0.29(+0.55%) |